Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | - | - | - | - | - | - |
21 mag 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
17 mag 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
16 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
15 mag 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
14 mag 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
13 mag 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
10 mag 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
09 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
08 mag 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
07 mag 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
06 mag 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
03 mag 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
02 mag 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
30 apr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
29 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
26 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
25 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
24 apr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
23 apr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
22 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
19 apr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
18 apr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
16 apr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
15 apr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
12 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
10 apr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
09 apr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
08 apr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
05 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
04 apr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
03 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
02 apr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
01 apr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
28 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
27 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
26 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
22 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
21 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
20 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
19 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
18 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
15 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
14 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
13 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
12 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
11 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
07 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
06 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
05 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
04 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
01 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
29 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
28 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
27 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
26 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
23 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
22 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
21 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
20 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
19 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
16 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
15 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
14 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
13 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
12 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
09 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
08 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
07 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
06 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
05 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
02 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
01 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
31 gen 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
30 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
29 gen 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
25 gen 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
24 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
23 gen 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
19 gen 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
18 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
17 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
16 gen 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
15 gen 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
12 gen 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
11 gen 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
10 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
09 gen 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
08 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
05 gen 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
04 gen 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
03 gen 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
02 gen 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
01 gen 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
29 dic 2023 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
28 dic 2023 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
27 dic 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
26 dic 2023 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
22 dic 2023 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
*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...