Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
23 apr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
22 apr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
19 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
18 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
17 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
16 apr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
15 apr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
12 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
11 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
10 apr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
09 apr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
08 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
03 apr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
02 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
01 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
29 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
27 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
26 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
25 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
22 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
21 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
20 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
19 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
18 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
15 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
14 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
13 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
12 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
11 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
08 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
07 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
06 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
05 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
04 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
01 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
29 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
27 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
26 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
23 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
22 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
21 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
20 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
15 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
05 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
02 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
01 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
31 gen 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
30 gen 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
29 gen 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
26 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
25 gen 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
24 gen 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
23 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
22 gen 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
19 gen 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
18 gen 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
17 gen 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
16 gen 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
11 gen 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
10 gen 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
09 gen 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
08 gen 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
05 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
04 gen 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
03 gen 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
02 gen 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
29 dic 2023 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
28 dic 2023 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
27 dic 2023 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
26 dic 2023 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
25 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
21 dic 2023 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
20 dic 2023 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
19 dic 2023 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
18 dic 2023 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
15 dic 2023 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
14 dic 2023 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
13 dic 2023 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
12 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
11 dic 2023 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
08 dic 2023 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
07 dic 2023 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
06 dic 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
05 dic 2023 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
04 dic 2023 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
01 dic 2023 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
30 nov 2023 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
29 nov 2023 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
28 nov 2023 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
27 nov 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
24 nov 2023 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
*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...