Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
25 giu 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
24 giu 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
21 giu 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
20 giu 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
19 giu 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
18 giu 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
17 giu 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
14 giu 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
13 giu 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
12 giu 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
11 giu 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
10 giu 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
07 giu 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
06 giu 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
05 giu 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
04 giu 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
03 giu 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
31 mag 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
30 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
29 mag 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
28 mag 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
27 mag 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
24 mag 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
23 mag 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
22 mag 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
21 mag 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
20 mag 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
17 mag 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
16 mag 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
15 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
14 mag 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
13 mag 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
10 mag 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
09 mag 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
08 mag 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
07 mag 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
06 mag 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
03 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
02 mag 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
30 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
29 apr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
26 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
25 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
24 apr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
23 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
22 apr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
19 apr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
18 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
17 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
16 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
15 apr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
12 apr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
11 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
10 apr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
09 apr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
08 apr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
05 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
04 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
03 apr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
02 apr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
28 mar 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
25 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
22 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
21 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
20 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
19 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
18 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
15 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
14 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
13 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
12 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
11 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
08 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
07 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
06 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
05 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
04 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
01 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
29 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
28 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
27 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
26 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
23 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
22 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
21 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
20 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
19 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
16 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
15 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
14 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
13 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
12 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
09 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
08 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
07 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
*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...