Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
25 giu 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
24 giu 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
21 giu 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
20 giu 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
19 giu 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
18 giu 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
17 giu 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
14 giu 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
13 giu 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
12 giu 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
11 giu 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
10 giu 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
07 giu 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
06 giu 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
05 giu 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
04 giu 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
03 giu 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
31 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
30 mag 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
29 mag 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
28 mag 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
27 mag 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
24 mag 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
23 mag 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
22 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
21 mag 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
20 mag 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
17 mag 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
16 mag 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
15 mag 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
14 mag 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
13 mag 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
10 mag 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
09 mag 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
08 mag 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
07 mag 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
06 mag 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
03 mag 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
02 mag 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
30 apr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
29 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
26 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
25 apr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
24 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
23 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
22 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
19 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
18 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
17 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
16 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
15 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
12 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
11 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
10 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
09 apr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
08 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
05 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
04 apr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
03 apr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
02 apr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
28 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
25 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
22 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
21 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
20 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
19 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
18 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
15 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
14 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
13 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
12 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
11 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
08 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
07 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
06 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
05 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
04 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
01 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
29 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
28 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
27 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
26 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
23 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
22 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
21 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
20 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
19 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
16 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
15 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
14 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
13 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
12 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
09 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
08 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
07 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
*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...