Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | 12 |
02 mag 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
30 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
29 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
26 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
25 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
24 apr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
23 apr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
22 apr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
19 apr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
18 apr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
17 apr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
16 apr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
15 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
12 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
11 apr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
10 apr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
09 apr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
08 apr 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
05 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
04 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
03 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
02 apr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
28 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
27 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
26 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
25 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
22 mar 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
21 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
20 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
19 mar 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
18 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
15 mar 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
14 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
13 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
12 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
11 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
08 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
07 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
06 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
05 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
04 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
01 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
29 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
28 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
27 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
26 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
23 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
22 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
21 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
20 feb 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
19 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
16 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
15 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
14 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
13 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
12 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
09 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
08 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
07 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
06 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
05 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
02 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
01 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
31 gen 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
30 gen 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
29 gen 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
26 gen 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
25 gen 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
24 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
23 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
22 gen 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
19 gen 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
18 gen 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
17 gen 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
16 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
15 gen 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
12 gen 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
11 gen 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
10 gen 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
09 gen 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
08 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
05 gen 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
04 gen 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
03 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
02 gen 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
29 dic 2023 | 28,52 | 28,88 | 28,52 | 28,88 | 28,88 | - |
28 dic 2023 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
27 dic 2023 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
22 dic 2023 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
21 dic 2023 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
20 dic 2023 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
19 dic 2023 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
18 dic 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
15 dic 2023 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
14 dic 2023 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
13 dic 2023 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
12 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
11 dic 2023 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
08 dic 2023 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
*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...