Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 25,479 | 25,479 | 25,479 | 25,479 | 25,479 | - |
26 giu 2024 | 25,907 | 25,907 | 25,907 | 25,907 | 25,907 | - |
25 giu 2024 | 25,887 | 25,887 | 25,887 | 25,887 | 25,887 | - |
24 giu 2024 | 25,849 | 25,849 | 25,849 | 25,849 | 25,849 | - |
21 giu 2024 | 25,903 | 25,903 | 25,903 | 25,903 | 25,903 | - |
20 giu 2024 | 26,225 | 26,225 | 26,225 | 26,225 | 26,225 | - |
19 giu 2024 | 26,374 | 26,374 | 26,374 | 26,374 | 26,374 | - |
18 giu 2024 | 25,809 | 25,809 | 25,809 | 25,809 | 25,809 | - |
17 giu 2024 | 25,862 | 25,862 | 25,862 | 25,862 | 25,862 | - |
14 giu 2024 | 25,888 | 25,888 | 25,888 | 25,888 | 25,888 | - |
13 giu 2024 | 26,060 | 26,060 | 26,060 | 26,060 | 26,060 | - |
12 giu 2024 | 25,825 | 25,825 | 25,825 | 25,825 | 25,825 | - |
11 giu 2024 | 26,073 | 26,073 | 26,073 | 26,073 | 26,073 | - |
07 giu 2024 | 26,221 | 26,221 | 26,221 | 26,221 | 26,221 | - |
06 giu 2024 | 26,423 | 26,423 | 26,423 | 26,423 | 26,423 | - |
05 giu 2024 | 26,345 | 26,345 | 26,345 | 26,345 | 26,345 | - |
04 giu 2024 | 26,378 | 26,378 | 26,378 | 26,378 | 26,378 | - |
03 giu 2024 | 26,294 | 26,294 | 26,294 | 26,294 | 26,294 | - |
31 mag 2024 | 25,919 | 25,919 | 25,919 | 25,919 | 25,919 | - |
30 mag 2024 | 26,198 | 26,198 | 26,198 | 26,198 | 26,198 | - |
29 mag 2024 | 26,480 | 26,480 | 26,480 | 26,480 | 26,480 | - |
28 mag 2024 | 26,874 | 26,874 | 26,874 | 26,874 | 26,874 | - |
27 mag 2024 | 26,901 | 26,901 | 26,901 | 26,901 | 26,901 | - |
24 mag 2024 | 26,605 | 26,605 | 26,605 | 26,605 | 26,605 | - |
23 mag 2024 | 26,871 | 26,871 | 26,871 | 26,871 | 26,871 | - |
22 mag 2024 | 27,253 | 27,253 | 27,253 | 27,253 | 27,253 | - |
21 mag 2024 | 27,289 | 27,289 | 27,289 | 27,289 | 27,289 | - |
20 mag 2024 | 27,823 | 27,823 | 27,823 | 27,823 | 27,823 | - |
17 mag 2024 | 27,778 | 27,778 | 27,778 | 27,778 | 27,778 | - |
16 mag 2024 | 27,519 | 27,519 | 27,519 | 27,519 | 27,519 | - |
14 mag 2024 | 27,195 | 27,195 | 27,195 | 27,195 | 27,195 | - |
13 mag 2024 | 27,183 | 27,183 | 27,183 | 27,183 | 27,183 | - |
10 mag 2024 | 26,923 | 26,923 | 26,923 | 26,923 | 26,923 | - |
09 mag 2024 | 26,509 | 26,509 | 26,509 | 26,509 | 26,509 | - |
08 mag 2024 | 26,135 | 26,135 | 26,135 | 26,135 | 26,135 | - |
07 mag 2024 | 26,334 | 26,334 | 26,334 | 26,334 | 26,334 | - |
06 mag 2024 | 26,486 | 26,486 | 26,486 | 26,486 | 26,486 | - |
03 mag 2024 | 26,289 | 26,289 | 26,289 | 26,289 | 26,289 | - |
02 mag 2024 | 25,920 | 25,920 | 25,920 | 25,920 | 25,920 | - |
30 apr 2024 | 25,336 | 25,336 | 25,336 | 25,336 | 25,336 | - |
29 apr 2024 | 25,365 | 25,365 | 25,365 | 25,365 | 25,365 | - |
26 apr 2024 | 25,294 | 25,294 | 25,294 | 25,294 | 25,294 | - |
25 apr 2024 | 24,788 | 24,788 | 24,788 | 24,788 | 24,788 | - |
24 apr 2024 | 24,813 | 24,813 | 24,813 | 24,813 | 24,813 | - |
23 apr 2024 | 24,310 | 24,310 | 24,310 | 24,310 | 24,310 | - |
22 apr 2024 | 23,962 | 23,962 | 23,962 | 23,962 | 23,962 | - |
19 apr 2024 | 23,537 | 23,537 | 23,537 | 23,537 | 23,537 | - |
18 apr 2024 | 23,694 | 23,694 | 23,694 | 23,694 | 23,694 | - |
17 apr 2024 | 23,458 | 23,458 | 23,458 | 23,458 | 23,458 | - |
16 apr 2024 | 23,409 | 23,409 | 23,409 | 23,409 | 23,409 | - |
15 apr 2024 | 23,861 | 23,861 | 23,861 | 23,861 | 23,861 | - |
12 apr 2024 | 23,986 | 23,986 | 23,986 | 23,986 | 23,986 | - |
11 apr 2024 | 24,463 | 24,463 | 24,463 | 24,463 | 24,463 | - |
10 apr 2024 | 24,467 | 24,467 | 24,467 | 24,467 | 24,467 | - |
09 apr 2024 | 24,135 | 24,135 | 24,135 | 24,135 | 24,135 | - |
08 apr 2024 | 24,006 | 24,006 | 24,006 | 24,006 | 24,006 | - |
05 apr 2024 | 23,956 | 23,956 | 23,956 | 23,956 | 23,956 | - |
03 apr 2024 | 24,030 | 24,030 | 24,030 | 24,030 | 24,030 | - |
02 apr 2024 | 24,174 | 24,174 | 24,174 | 24,174 | 24,174 | - |
28 mar 2024 | 23,714 | 23,714 | 23,714 | 23,714 | 23,714 | - |
27 mar 2024 | 23,539 | 23,539 | 23,539 | 23,539 | 23,539 | - |
26 mar 2024 | 23,830 | 23,830 | 23,830 | 23,830 | 23,830 | - |
25 mar 2024 | 23,674 | 23,674 | 23,674 | 23,674 | 23,674 | - |
22 mar 2024 | 23,723 | 23,723 | 23,723 | 23,723 | 23,723 | - |
21 mar 2024 | 24,166 | 24,166 | 24,166 | 24,166 | 24,166 | - |
20 mar 2024 | 23,889 | 23,889 | 23,889 | 23,889 | 23,889 | - |
19 mar 2024 | 23,816 | 23,816 | 23,816 | 23,816 | 23,816 | - |
18 mar 2024 | 24,101 | 24,101 | 24,101 | 24,101 | 24,101 | - |
15 mar 2024 | 23,984 | 23,984 | 23,984 | 23,984 | 23,984 | - |
14 mar 2024 | 24,256 | 24,256 | 24,256 | 24,256 | 24,256 | - |
13 mar 2024 | 24,404 | 24,404 | 24,404 | 24,404 | 24,404 | - |
12 mar 2024 | 24,382 | 24,382 | 24,382 | 24,382 | 24,382 | - |
11 mar 2024 | 23,851 | 23,851 | 23,851 | 23,851 | 23,851 | - |
08 mar 2024 | 23,514 | 23,514 | 23,514 | 23,514 | 23,514 | - |
07 mar 2024 | 23,335 | 23,335 | 23,335 | 23,335 | 23,335 | - |
06 mar 2024 | 23,487 | 23,487 | 23,487 | 23,487 | 23,487 | - |
05 mar 2024 | 23,197 | 23,197 | 23,197 | 23,197 | 23,197 | - |
04 mar 2024 | 23,759 | 23,759 | 23,759 | 23,759 | 23,759 | - |
01 mar 2024 | 23,757 | 23,757 | 23,757 | 23,757 | 23,757 | - |
29 feb 2024 | 23,607 | 23,607 | 23,607 | 23,607 | 23,607 | - |
28 feb 2024 | 23,583 | 23,583 | 23,583 | 23,583 | 23,583 | - |
27 feb 2024 | 23,941 | 23,941 | 23,941 | 23,941 | 23,941 | - |
26 feb 2024 | 23,763 | 23,763 | 23,763 | 23,763 | 23,763 | - |
23 feb 2024 | 23,923 | 23,923 | 23,923 | 23,923 | 23,923 | - |
22 feb 2024 | 23,924 | 23,924 | 23,924 | 23,924 | 23,924 | - |
21 feb 2024 | 23,613 | 23,613 | 23,613 | 23,613 | 23,613 | - |
20 feb 2024 | 23,381 | 23,381 | 23,381 | 23,381 | 23,381 | - |
19 feb 2024 | 23,268 | 23,268 | 23,268 | 23,268 | 23,268 | - |
16 feb 2024 | 23,417 | 23,417 | 23,417 | 23,417 | 23,417 | - |
15 feb 2024 | 22,924 | 22,924 | 22,924 | 22,924 | 22,924 | - |
14 feb 2024 | 22,843 | 22,843 | 22,843 | 22,843 | 22,843 | - |
09 feb 2024 | 22,736 | 22,736 | 22,736 | 22,736 | 22,736 | - |
08 feb 2024 | 22,920 | 22,920 | 22,920 | 22,920 | 22,920 | - |
07 feb 2024 | 23,143 | 23,143 | 23,143 | 23,143 | 23,143 | - |
06 feb 2024 | 23,157 | 23,157 | 23,157 | 23,157 | 23,157 | - |
05 feb 2024 | 22,275 | 22,275 | 22,275 | 22,275 | 22,275 | - |
02 feb 2024 | 22,342 | 22,342 | 22,342 | 22,342 | 22,342 | - |
01 feb 2024 | 22,466 | 22,466 | 22,466 | 22,466 | 22,466 | - |
31 gen 2024 | 22,347 | 22,347 | 22,347 | 22,347 | 22,347 | - |
*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...