Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
28 giu 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
27 giu 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
26 giu 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
25 giu 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
24 giu 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
21 giu 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
20 giu 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
18 giu 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
17 giu 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
14 giu 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
13 giu 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
12 giu 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
11 giu 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
10 giu 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
07 giu 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
06 giu 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
05 giu 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
04 giu 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
03 giu 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
31 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
30 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
29 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
28 mag 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
24 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
23 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
22 mag 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
21 mag 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
20 mag 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
17 mag 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
16 mag 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
15 mag 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
14 mag 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
13 mag 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
10 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
09 mag 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
08 mag 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
07 mag 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
06 mag 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
03 mag 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
02 mag 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
01 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
30 apr 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
29 apr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
26 apr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
25 apr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
24 apr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
23 apr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
22 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
19 apr 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
18 apr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
17 apr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
16 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
15 apr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
12 apr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
11 apr 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
10 apr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
09 apr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
08 apr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
05 apr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
04 apr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
03 apr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
02 apr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
01 apr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
28 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
27 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
26 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
25 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
22 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
21 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
20 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
19 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
18 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
15 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
14 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
13 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
12 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
11 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
08 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
07 mar 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
06 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
05 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
04 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
01 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
29 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
28 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
27 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
26 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
23 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
22 feb 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
21 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
20 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
16 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
15 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
14 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
13 feb 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
12 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
09 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
08 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
07 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...