Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | - | - | - | - | - | - |
30 mag 2023 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
29 mag 2023 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
26 mag 2023 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
25 mag 2023 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
24 mag 2023 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
23 mag 2023 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
22 mag 2023 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
19 mag 2023 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
18 mag 2023 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
17 mag 2023 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
16 mag 2023 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
15 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
12 mag 2023 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
11 mag 2023 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
10 mag 2023 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
09 mag 2023 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
08 mag 2023 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
05 mag 2023 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
04 mag 2023 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
03 mag 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
02 mag 2023 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
28 apr 2023 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
27 apr 2023 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
26 apr 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
25 apr 2023 | - | - | - | - | - | - |
24 apr 2023 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
21 apr 2023 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
20 apr 2023 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
19 apr 2023 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
18 apr 2023 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
17 apr 2023 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
14 apr 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
13 apr 2023 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
12 apr 2023 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
11 apr 2023 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
06 apr 2023 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
05 apr 2023 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
04 apr 2023 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
03 apr 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
31 mar 2023 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
30 mar 2023 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
29 mar 2023 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
28 mar 2023 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
27 mar 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
24 mar 2023 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
23 mar 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
22 mar 2023 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
21 mar 2023 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
20 mar 2023 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
17 mar 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
16 mar 2023 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
15 mar 2023 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
14 mar 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
13 mar 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
10 mar 2023 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
09 mar 2023 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
08 mar 2023 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
07 mar 2023 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
06 mar 2023 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
03 mar 2023 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
02 mar 2023 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
01 mar 2023 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
28 feb 2023 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
27 feb 2023 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
24 feb 2023 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
23 feb 2023 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
22 feb 2023 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
21 feb 2023 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
20 feb 2023 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
17 feb 2023 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
16 feb 2023 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
15 feb 2023 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
14 feb 2023 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
13 feb 2023 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
10 feb 2023 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
09 feb 2023 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
08 feb 2023 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
07 feb 2023 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
06 feb 2023 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
03 feb 2023 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
02 feb 2023 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
01 feb 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
31 gen 2023 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
30 gen 2023 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
27 gen 2023 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
26 gen 2023 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
25 gen 2023 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
24 gen 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
23 gen 2023 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
20 gen 2023 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
19 gen 2023 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
18 gen 2023 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
17 gen 2023 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
16 gen 2023 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
13 gen 2023 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
12 gen 2023 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
11 gen 2023 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
10 gen 2023 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
09 gen 2023 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
*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...