Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 28,230 | 28,230 | 28,230 | 28,230 | 28,230 | - |
26 giu 2024 | 28,710 | 28,710 | 28,710 | 28,710 | 28,710 | - |
25 giu 2024 | 28,640 | 28,640 | 28,640 | 28,640 | 28,640 | - |
24 giu 2024 | 28,570 | 28,570 | 28,570 | 28,570 | 28,570 | - |
21 giu 2024 | 28,590 | 28,590 | 28,590 | 28,590 | 28,590 | - |
20 giu 2024 | 28,970 | 28,970 | 28,970 | 28,970 | 28,970 | - |
19 giu 2024 | 29,160 | 29,160 | 29,160 | 29,160 | 29,160 | - |
18 giu 2024 | 28,520 | 28,520 | 28,520 | 28,520 | 28,520 | - |
17 giu 2024 | 28,600 | 28,600 | 28,600 | 28,600 | 28,600 | - |
14 giu 2024 | 28,670 | 28,670 | 28,670 | 28,670 | 28,670 | - |
13 giu 2024 | 28,850 | 28,850 | 28,850 | 28,850 | 28,850 | - |
12 giu 2024 | 28,580 | 28,580 | 28,580 | 28,580 | 28,580 | - |
11 giu 2024 | 28,830 | 28,830 | 28,830 | 28,830 | 28,830 | - |
07 giu 2024 | 29,130 | 29,130 | 29,130 | 29,130 | 29,130 | - |
06 giu 2024 | 29,310 | 29,310 | 29,310 | 29,310 | 29,310 | - |
05 giu 2024 | 29,210 | 29,210 | 29,210 | 29,210 | 29,210 | - |
04 giu 2024 | 29,320 | 29,320 | 29,320 | 29,320 | 29,320 | - |
03 giu 2024 | 29,210 | 29,210 | 29,210 | 29,210 | 29,210 | - |
31 mag 2024 | 28,730 | 28,730 | 28,730 | 28,730 | 28,730 | - |
30 mag 2024 | 29,010 | 29,010 | 29,010 | 29,010 | 29,010 | - |
29 mag 2024 | 29,280 | 29,280 | 29,280 | 29,280 | 29,280 | - |
28 mag 2024 | 29,710 | 29,710 | 29,710 | 29,710 | 29,710 | - |
27 mag 2024 | 29,710 | 29,710 | 29,710 | 29,710 | 29,710 | - |
24 mag 2024 | 29,310 | 29,310 | 29,310 | 29,310 | 29,310 | - |
23 mag 2024 | 29,740 | 29,740 | 29,740 | 29,740 | 29,740 | - |
22 mag 2024 | 30,290 | 30,290 | 30,290 | 30,290 | 30,290 | - |
21 mag 2024 | 30,330 | 30,330 | 30,330 | 30,330 | 30,330 | - |
20 mag 2024 | 30,970 | 30,970 | 30,970 | 30,970 | 30,970 | - |
17 mag 2024 | 30,870 | 30,870 | 30,870 | 30,870 | 30,870 | - |
16 mag 2024 | 30,530 | 30,530 | 30,530 | 30,530 | 30,530 | - |
14 mag 2024 | 30,140 | 30,140 | 30,140 | 30,140 | 30,140 | - |
13 mag 2024 | 30,130 | 30,130 | 30,130 | 30,130 | 30,130 | - |
10 mag 2024 | 29,850 | 29,850 | 29,850 | 29,850 | 29,850 | - |
09 mag 2024 | 29,350 | 29,350 | 29,350 | 29,350 | 29,350 | - |
08 mag 2024 | 28,890 | 28,890 | 28,890 | 28,890 | 28,890 | - |
07 mag 2024 | 29,250 | 29,250 | 29,250 | 29,250 | 29,250 | - |
06 mag 2024 | 29,440 | 29,440 | 29,440 | 29,440 | 29,440 | - |
03 mag 2024 | 29,200 | 29,200 | 29,200 | 29,200 | 29,200 | - |
02 mag 2024 | 28,720 | 28,720 | 28,720 | 28,720 | 28,720 | - |
30 apr 2024 | 28,060 | 28,060 | 28,060 | 28,060 | 28,060 | - |
29 apr 2024 | 28,150 | 28,150 | 28,150 | 28,150 | 28,150 | - |
26 apr 2024 | 28,130 | 28,130 | 28,130 | 28,130 | 28,130 | - |
25 apr 2024 | 27,540 | 27,540 | 27,540 | 27,540 | 27,540 | - |
24 apr 2024 | 27,530 | 27,530 | 27,530 | 27,530 | 27,530 | - |
23 apr 2024 | 26,870 | 26,870 | 26,870 | 26,870 | 26,870 | - |
22 apr 2024 | 26,400 | 26,400 | 26,400 | 26,400 | 26,400 | - |
19 apr 2024 | 26,050 | 26,050 | 26,050 | 26,050 | 26,050 | - |
18 apr 2024 | 26,340 | 26,340 | 26,340 | 26,340 | 26,340 | - |
17 apr 2024 | 26,110 | 26,110 | 26,110 | 26,110 | 26,110 | - |
16 apr 2024 | 26,070 | 26,070 | 26,070 | 26,070 | 26,070 | - |
15 apr 2024 | 26,610 | 26,610 | 26,610 | 26,610 | 26,610 | - |
12 apr 2024 | 26,790 | 26,790 | 26,790 | 26,790 | 26,790 | - |
11 apr 2024 | 27,280 | 27,280 | 27,280 | 27,280 | 27,280 | - |
10 apr 2024 | 27,290 | 27,290 | 27,290 | 27,290 | 27,290 | - |
09 apr 2024 | 26,930 | 26,930 | 26,930 | 26,930 | 26,930 | - |
08 apr 2024 | 26,680 | 26,680 | 26,680 | 26,680 | 26,680 | - |
05 apr 2024 | 26,600 | 26,600 | 26,600 | 26,600 | 26,600 | - |
03 apr 2024 | 26,680 | 26,680 | 26,680 | 26,680 | 26,680 | - |
02 apr 2024 | 26,900 | 26,900 | 26,900 | 26,900 | 26,900 | - |
28 mar 2024 | 26,500 | 26,500 | 26,500 | 26,500 | 26,500 | - |
27 mar 2024 | 26,280 | 26,280 | 26,280 | 26,280 | 26,280 | - |
26 mar 2024 | 26,560 | 26,560 | 26,560 | 26,560 | 26,560 | - |
25 mar 2024 | 26,400 | 26,400 | 26,400 | 26,400 | 26,400 | - |
22 mar 2024 | 26,530 | 26,530 | 26,530 | 26,530 | 26,530 | - |
21 mar 2024 | 27,020 | 27,020 | 27,020 | 27,020 | 27,020 | - |
20 mar 2024 | 26,710 | 26,710 | 26,710 | 26,710 | 26,710 | - |
19 mar 2024 | 26,650 | 26,650 | 26,650 | 26,650 | 26,650 | - |
18 mar 2024 | 27,020 | 27,020 | 27,020 | 27,020 | 27,020 | - |
15 mar 2024 | 26,870 | 26,870 | 26,870 | 26,870 | 26,870 | - |
14 mar 2024 | 27,080 | 27,080 | 27,080 | 27,080 | 27,080 | - |
13 mar 2024 | 27,310 | 27,310 | 27,310 | 27,310 | 27,310 | - |
12 mar 2024 | 27,260 | 27,260 | 27,260 | 27,260 | 27,260 | - |
11 mar 2024 | 26,560 | 26,560 | 26,560 | 26,560 | 26,560 | - |
08 mar 2024 | 26,170 | 26,170 | 26,170 | 26,170 | 26,170 | - |
07 mar 2024 | 25,960 | 25,960 | 25,960 | 25,960 | 25,960 | - |
06 mar 2024 | 26,170 | 26,170 | 26,170 | 26,170 | 26,170 | - |
05 mar 2024 | 25,820 | 25,820 | 25,820 | 25,820 | 25,820 | - |
04 mar 2024 | 26,410 | 26,410 | 26,410 | 26,410 | 26,410 | - |
01 mar 2024 | 26,410 | 26,410 | 26,410 | 26,410 | 26,410 | - |
29 feb 2024 | 26,350 | 26,350 | 26,350 | 26,350 | 26,350 | - |
28 feb 2024 | 26,300 | 26,300 | 26,300 | 26,300 | 26,300 | - |
27 feb 2024 | 26,660 | 26,660 | 26,660 | 26,660 | 26,660 | - |
26 feb 2024 | 26,570 | 26,570 | 26,570 | 26,570 | 26,570 | - |
23 feb 2024 | 26,710 | 26,710 | 26,710 | 26,710 | 26,710 | - |
22 feb 2024 | 26,660 | 26,660 | 26,660 | 26,660 | 26,660 | - |
21 feb 2024 | 26,300 | 26,300 | 26,300 | 26,300 | 26,300 | - |
20 feb 2024 | 25,970 | 25,970 | 25,970 | 25,970 | 25,970 | - |
19 feb 2024 | 25,830 | 25,830 | 25,830 | 25,830 | 25,830 | - |
16 feb 2024 | 26,030 | 26,030 | 26,030 | 26,030 | 26,030 | - |
15 feb 2024 | 25,450 | 25,450 | 25,450 | 25,450 | 25,450 | - |
14 feb 2024 | 25,340 | 25,340 | 25,340 | 25,340 | 25,340 | - |
09 feb 2024 | 25,200 | 25,200 | 25,200 | 25,200 | 25,200 | - |
08 feb 2024 | 25,360 | 25,360 | 25,360 | 25,360 | 25,360 | - |
07 feb 2024 | 25,600 | 25,600 | 25,600 | 25,600 | 25,600 | - |
06 feb 2024 | 25,650 | 25,650 | 25,650 | 25,650 | 25,650 | - |
05 feb 2024 | 24,670 | 24,670 | 24,670 | 24,670 | 24,670 | - |
02 feb 2024 | 24,680 | 24,680 | 24,680 | 24,680 | 24,680 | - |
01 feb 2024 | 24,810 | 24,810 | 24,810 | 24,810 | 24,810 | - |
31 gen 2024 | 24,620 | 24,620 | 24,620 | 24,620 | 24,620 | - |
*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...