Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
02 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
30 apr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
29 apr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
26 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
25 apr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
24 apr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
23 apr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
22 apr 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
19 apr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
18 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
17 apr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
16 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
15 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
12 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
11 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
10 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
09 apr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
08 apr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
05 apr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
04 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
03 apr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
02 apr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
28 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
27 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
26 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
25 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
22 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
21 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
20 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
19 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
18 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
15 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
14 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
13 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
12 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
11 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
08 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
07 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
06 mar 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
05 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
04 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
01 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
29 feb 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
28 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
27 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
26 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
23 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
22 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
21 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
20 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
19 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
16 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
15 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
14 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
13 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
12 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
09 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
08 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
07 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
06 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
05 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
02 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
01 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
31 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
30 gen 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
29 gen 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
26 gen 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
25 gen 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
24 gen 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
23 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
22 gen 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
19 gen 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
18 gen 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
17 gen 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
16 gen 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
15 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
12 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
11 gen 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
10 gen 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
09 gen 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
08 gen 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
05 gen 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
04 gen 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
03 gen 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
02 gen 2024 | 22,64 | 22,90 | 22,64 | 22,90 | 22,90 | 50 |
29 dic 2023 | 22,82 | 22,82 | 22,79 | 22,79 | 22,79 | - |
28 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
27 dic 2023 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
22 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
21 dic 2023 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
20 dic 2023 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
19 dic 2023 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
18 dic 2023 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
15 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
14 dic 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
13 dic 2023 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
12 dic 2023 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
11 dic 2023 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
08 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
*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...