Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 27,230 | 27,230 | 27,230 | 27,230 | 27,230 | - |
16 mag 2024 | 27,210 | 27,210 | 27,210 | 27,210 | 27,210 | - |
14 mag 2024 | 26,900 | 26,900 | 26,900 | 26,900 | 26,900 | - |
13 mag 2024 | 26,860 | 26,860 | 26,860 | 26,860 | 26,860 | - |
10 mag 2024 | 26,940 | 26,940 | 26,940 | 26,940 | 26,940 | - |
09 mag 2024 | 26,820 | 26,820 | 26,820 | 26,820 | 26,820 | - |
08 mag 2024 | 26,710 | 26,710 | 26,710 | 26,710 | 26,710 | - |
07 mag 2024 | 26,740 | 26,740 | 26,740 | 26,740 | 26,740 | - |
06 mag 2024 | 26,650 | 26,650 | 26,650 | 26,650 | 26,650 | - |
03 mag 2024 | 26,370 | 26,370 | 26,370 | 26,370 | 26,370 | - |
02 mag 2024 | 26,160 | 26,160 | 26,160 | 26,160 | 26,160 | - |
30 apr 2024 | 26,030 | 26,030 | 26,030 | 26,030 | 26,030 | - |
29 apr 2024 | 26,340 | 26,340 | 26,340 | 26,340 | 26,340 | - |
26 apr 2024 | 26,400 | 26,400 | 26,400 | 26,400 | 26,400 | - |
25 apr 2024 | 26,130 | 26,130 | 26,130 | 26,130 | 26,130 | - |
24 apr 2024 | 26,300 | 26,300 | 26,300 | 26,300 | 26,300 | - |
23 apr 2024 | 26,300 | 26,300 | 26,300 | 26,300 | 26,300 | - |
22 apr 2024 | 25,890 | 25,890 | 25,890 | 25,890 | 25,890 | - |
19 apr 2024 | 25,670 | 25,670 | 25,670 | 25,670 | 25,670 | - |
18 apr 2024 | 26,030 | 26,030 | 26,030 | 26,030 | 26,030 | - |
17 apr 2024 | 26,070 | 26,070 | 26,070 | 26,070 | 26,070 | - |
16 apr 2024 | 26,180 | 26,180 | 26,180 | 26,180 | 26,180 | - |
15 apr 2024 | 26,290 | 26,290 | 26,290 | 26,290 | 26,290 | - |
12 apr 2024 | 26,590 | 26,590 | 26,590 | 26,590 | 26,590 | - |
11 apr 2024 | 26,900 | 26,900 | 26,900 | 26,900 | 26,900 | - |
10 apr 2024 | 26,880 | 26,880 | 26,880 | 26,880 | 26,880 | - |
09 apr 2024 | 27,000 | 27,000 | 27,000 | 27,000 | 27,000 | - |
08 apr 2024 | 27,100 | 27,100 | 27,100 | 27,100 | 27,100 | - |
05 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 27,050 | 27,050 | 27,050 | 27,050 | 27,050 | - |
02 apr 2024 | 26,910 | 26,910 | 26,910 | 26,910 | 26,910 | - |
28 mar 2024 | 27,170 | 27,170 | 27,170 | 27,170 | 27,170 | - |
27 mar 2024 | 27,230 | 27,230 | 27,230 | 27,230 | 27,230 | - |
26 mar 2024 | 27,200 | 27,200 | 27,200 | 27,200 | 27,200 | - |
25 mar 2024 | 27,170 | 27,170 | 27,170 | 27,170 | 27,170 | - |
22 mar 2024 | 27,280 | 27,280 | 27,280 | 27,280 | 27,280 | - |
21 mar 2024 | 27,320 | 27,320 | 27,320 | 27,320 | 27,320 | - |
20 mar 2024 | 27,100 | 27,100 | 27,100 | 27,100 | 27,100 | - |
19 mar 2024 | 26,930 | 26,930 | 26,930 | 26,930 | 26,930 | - |
18 mar 2024 | 26,830 | 26,830 | 26,830 | 26,830 | 26,830 | - |
15 mar 2024 | 26,690 | 26,690 | 26,690 | 26,690 | 26,690 | - |
14 mar 2024 | 26,920 | 26,920 | 26,920 | 26,920 | 26,920 | - |
13 mar 2024 | 26,950 | 26,950 | 26,950 | 26,950 | 26,950 | - |
12 mar 2024 | 26,950 | 26,950 | 26,950 | 26,950 | 26,950 | - |
11 mar 2024 | 26,650 | 26,650 | 26,650 | 26,650 | 26,650 | - |
08 mar 2024 | 26,820 | 26,820 | 26,820 | 26,820 | 26,820 | - |
07 mar 2024 | 26,900 | 26,900 | 26,900 | 26,900 | 26,900 | - |
06 mar 2024 | 26,620 | 26,620 | 26,620 | 26,620 | 26,620 | - |
05 mar 2024 | 26,460 | 26,460 | 26,460 | 26,460 | 26,460 | - |
04 mar 2024 | 26,630 | 26,630 | 26,630 | 26,630 | 26,630 | - |
01 mar 2024 | 26,600 | 26,600 | 26,600 | 26,600 | 26,600 | - |
29 feb 2024 | 26,360 | 26,360 | 26,360 | 26,360 | 26,360 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 26,350 | 26,350 | 26,350 | 26,350 | 26,350 | - |
26 feb 2024 | 26,330 | 26,330 | 26,330 | 26,330 | 26,330 | - |
23 feb 2024 | 26,380 | 26,380 | 26,380 | 26,380 | 26,380 | - |
22 feb 2024 | 26,330 | 26,330 | 26,330 | 26,330 | 26,330 | - |
21 feb 2024 | 25,770 | 25,770 | 25,770 | 25,770 | 25,770 | - |
20 feb 2024 | 25,840 | 25,840 | 25,840 | 25,840 | 25,840 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 26,020 | 26,020 | 26,020 | 26,020 | 26,020 | - |
15 feb 2024 | 26,110 | 26,110 | 26,110 | 26,110 | 26,110 | - |
14 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 25,560 | 25,560 | 25,560 | 25,560 | 25,560 | - |
02 feb 2024 | 25,650 | 25,650 | 25,650 | 25,650 | 25,650 | - |
01 feb 2024 | 25,300 | 25,300 | 25,300 | 25,300 | 25,300 | - |
31 gen 2024 | 25,030 | 25,030 | 25,030 | 25,030 | 25,030 | - |
30 gen 2024 | 25,360 | 25,360 | 25,360 | 25,360 | 25,360 | - |
29 gen 2024 | 25,360 | 25,360 | 25,360 | 25,360 | 25,360 | - |
26 gen 2024 | 25,200 | 25,200 | 25,200 | 25,200 | 25,200 | - |
25 gen 2024 | 25,240 | 25,240 | 25,240 | 25,240 | 25,240 | - |
24 gen 2024 | 25,060 | 25,060 | 25,060 | 25,060 | 25,060 | - |
23 gen 2024 | 24,940 | 24,940 | 24,940 | 24,940 | 24,940 | - |
22 gen 2024 | 25,030 | 25,030 | 25,030 | 25,030 | 25,030 | - |
19 gen 2024 | 24,950 | 24,950 | 24,950 | 24,950 | 24,950 | - |
18 gen 2024 | 24,660 | 24,660 | 24,660 | 24,660 | 24,660 | - |
17 gen 2024 | 24,410 | 24,410 | 24,410 | 24,410 | 24,410 | - |
16 gen 2024 | 24,550 | 24,550 | 24,550 | 24,550 | 24,550 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 24,630 | 24,630 | 24,630 | 24,630 | 24,630 | - |
11 gen 2024 | 24,510 | 24,510 | 24,510 | 24,510 | 24,510 | - |
10 gen 2024 | 24,430 | 24,430 | 24,430 | 24,430 | 24,430 | - |
09 gen 2024 | 24,280 | 24,280 | 24,280 | 24,280 | 24,280 | - |
08 gen 2024 | 24,250 | 24,250 | 24,250 | 24,250 | 24,250 | - |
05 gen 2024 | 23,980 | 23,980 | 23,980 | 23,980 | 23,980 | - |
04 gen 2024 | 23,990 | 23,990 | 23,990 | 23,990 | 23,990 | - |
03 gen 2024 | 23,980 | 23,980 | 23,980 | 23,980 | 23,980 | - |
02 gen 2024 | 24,160 | 24,160 | 24,160 | 24,160 | 24,160 | - |
29 dic 2023 | 24,370 | 24,370 | 24,370 | 24,370 | 24,370 | - |
28 dic 2023 | 24,410 | 24,410 | 24,410 | 24,410 | 24,410 | - |
27 dic 2023 | 24,380 | 24,380 | 24,380 | 24,380 | 24,380 | - |
22 dic 2023 | 24,240 | 24,240 | 24,240 | 24,240 | 24,240 | - |
21 dic 2023 | 24,200 | 24,200 | 24,200 | 24,200 | 24,200 | - |
20 dic 2023 | 24,020 | 24,020 | 24,020 | 24,020 | 24,020 | - |
*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...