Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 101 |
10 mag 2024 | 26,11 | 26,11 | 25,98 | 25,98 | 25,98 | 200 |
09 mag 2024 | 25,84 | 25,92 | 25,84 | 25,92 | 25,92 | 100 |
08 mag 2024 | 25,71 | 25,86 | 25,71 | 25,86 | 25,86 | 100 |
07 mag 2024 | 25,99 | 25,99 | 25,60 | 25,60 | 25,60 | 200 |
06 mag 2024 | 25,90 | 26,23 | 25,90 | 26,23 | 26,23 | 100 |
03 mag 2024 | 25,95 | 25,95 | 25,70 | 25,70 | 25,70 | 100 |
02 mag 2024 | 25,56 | 25,67 | 25,39 | 25,67 | 25,67 | 1.200 |
01 mag 2024 | 25,22 | 25,24 | 25,22 | 25,24 | 25,24 | 100 |
30 apr 2024 | 25,58 | 25,58 | 25,24 | 25,24 | 25,24 | 100 |
29 apr 2024 | 25,62 | 25,82 | 25,62 | 25,82 | 25,82 | 100 |
26 apr 2024 | 25,76 | 25,76 | 25,67 | 25,67 | 25,67 | 700 |
25 apr 2024 | 25,48 | 25,71 | 25,48 | 25,71 | 25,71 | 100 |
24 apr 2024 | 26,01 | 26,01 | 25,70 | 25,70 | 25,70 | 100 |
23 apr 2024 | 25,98 | 26,04 | 25,98 | 26,04 | 26,04 | 100 |
22 apr 2024 | 26,08 | 26,31 | 26,08 | 26,31 | 26,31 | 900 |
19 apr 2024 | 25,88 | 25,88 | 25,72 | 25,72 | 25,72 | 100 |
18 apr 2024 | 25,61 | 25,68 | 25,61 | 25,68 | 25,68 | 100 |
17 apr 2024 | 24,93 | 25,26 | 24,93 | 25,26 | 25,26 | 1.700 |
16 apr 2024 | 24,60 | 24,60 | 24,51 | 24,51 | 24,51 | 200 |
15 apr 2024 | 25,17 | 25,17 | 24,72 | 24,72 | 24,72 | 500 |
12 apr 2024 | 25,35 | 25,35 | 25,03 | 25,03 | 25,03 | 200 |
11 apr 2024 | 25,79 | 25,89 | 25,79 | 25,89 | 25,89 | 100 |
10 apr 2024 | 26,35 | 26,35 | 25,93 | 25,93 | 25,93 | 200 |
09 apr 2024 | 26,46 | 26,49 | 26,46 | 26,47 | 26,47 | 600 |
08 apr 2024 | 26,22 | 26,22 | 26,21 | 26,21 | 26,21 | 100 |
05 apr 2024 | 25,75 | 25,83 | 25,75 | 25,83 | 25,83 | 200 |
04 apr 2024 | 26,27 | 26,27 | 25,79 | 25,79 | 25,79 | 600 |
03 apr 2024 | 25,96 | 25,99 | 25,96 | 25,99 | 25,99 | 200 |
02 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 300 |
01 apr 2024 | 26,84 | 26,84 | 26,46 | 26,46 | 26,46 | 100 |
28 mar 2024 | 26,50 | 26,60 | 26,50 | 26,60 | 26,60 | 100 |
27 mar 2024 | 26,08 | 26,44 | 26,08 | 26,44 | 26,44 | 500 |
26 mar 2024 | 25,94 | 25,98 | 25,94 | 25,98 | 25,98 | 400 |
25 mar 2024 | 25,65 | 25,82 | 25,65 | 25,82 | 25,82 | 500 |
22 mar 2024 | 25,84 | 25,84 | 25,73 | 25,73 | 25,73 | 100 |
21 mar 2024 | 25,91 | 25,95 | 25,91 | 25,93 | 25,93 | 200 |
20 mar 2024 | 25,18 | 25,85 | 25,18 | 25,85 | 25,85 | 300 |
19 mar 2024 | 25,28 | 25,28 | 25,20 | 25,20 | 25,20 | 100 |
18 mar 2024 | 25,38 | 25,38 | 25,28 | 25,28 | 25,28 | 100 |
15 mar 2024 | 25,38 | 25,38 | 25,35 | 25,35 | 25,35 | 100 |
14 mar 2024 | 25,50 | 25,50 | 25,16 | 25,16 | 25,16 | 100 |
13 mar 2024 | 25,35 | 25,53 | 25,35 | 25,53 | 25,53 | 600 |
12 mar 2024 | 25,24 | 25,41 | 25,24 | 25,41 | 25,41 | 100 |
11 mar 2024 | 25,71 | 25,71 | 25,69 | 25,69 | 25,69 | 100 |
08 mar 2024 | 26,11 | 26,11 | 25,72 | 25,72 | 25,72 | 100 |
07 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 100 |
06 mar 2024 | 25,75 | 25,79 | 25,75 | 25,78 | 25,78 | 400 |
05 mar 2024 | 25,33 | 25,42 | 25,33 | 25,42 | 25,42 | 500 |
04 mar 2024 | 25,52 | 25,52 | 25,47 | 25,47 | 25,47 | 200 |
01 mar 2024 | 25,73 | 25,73 | 25,67 | 25,67 | 25,67 | 100 |
29 feb 2024 | 25,76 | 25,76 | 25,66 | 25,66 | 25,66 | 400 |
28 feb 2024 | 25,78 | 25,78 | 25,68 | 25,68 | 25,68 | 100 |
27 feb 2024 | 26,03 | 26,03 | 25,99 | 26,00 | 26,00 | 200 |
26 feb 2024 | 25,88 | 25,88 | 25,81 | 25,81 | 25,81 | 200 |
23 feb 2024 | 25,93 | 25,93 | 25,83 | 25,83 | 25,83 | 300 |
22 feb 2024 | 25,91 | 25,93 | 25,91 | 25,93 | 25,93 | 100 |
21 feb 2024 | 25,83 | 25,83 | 25,81 | 25,81 | 25,81 | 2.300 |
20 feb 2024 | 25,98 | 25,98 | 25,88 | 25,88 | 25,88 | 200 |
16 feb 2024 | 25,91 | 25,91 | 25,77 | 25,77 | 25,77 | 500 |
15 feb 2024 | 26,06 | 26,09 | 26,02 | 26,02 | 26,02 | 1.000 |
14 feb 2024 | 25,69 | 25,79 | 25,69 | 25,79 | 25,79 | 100 |
13 feb 2024 | 25,35 | 25,50 | 25,35 | 25,50 | 25,50 | 100 |
12 feb 2024 | 25,57 | 25,75 | 25,57 | 25,70 | 25,70 | 600 |
09 feb 2024 | 25,61 | 25,61 | 25,38 | 25,58 | 25,58 | 200 |
08 feb 2024 | 25,57 | 25,60 | 25,40 | 25,60 | 25,60 | 400 |
07 feb 2024 | 25,51 | 25,57 | 25,50 | 25,50 | 25,50 | 200 |
06 feb 2024 | 25,14 | 25,62 | 25,14 | 25,62 | 25,62 | 300 |
05 feb 2024 | 25,33 | 25,33 | 25,06 | 25,06 | 25,06 | 200 |
02 feb 2024 | 25,32 | 25,59 | 25,32 | 25,49 | 25,49 | 300 |
01 feb 2024 | 25,17 | 25,30 | 25,01 | 25,30 | 25,30 | 400 |
31 gen 2024 | 25,06 | 25,25 | 24,95 | 24,95 | 24,95 | 300 |
30 gen 2024 | 25,30 | 25,30 | 25,19 | 25,19 | 25,19 | 200 |
29 gen 2024 | 25,37 | 25,37 | 25,31 | 25,36 | 25,36 | 200 |
26 gen 2024 | 25,44 | 25,44 | 25,26 | 25,26 | 25,26 | 300 |
25 gen 2024 | 25,22 | 25,42 | 25,22 | 25,38 | 25,38 | 200 |
24 gen 2024 | 25,03 | 25,03 | 24,81 | 24,81 | 24,81 | 200 |
23 gen 2024 | 24,54 | 24,72 | 24,54 | 24,55 | 24,55 | 500 |
22 gen 2024 | 24,17 | 24,17 | 24,13 | 24,14 | 24,14 | 200 |
19 gen 2024 | 24,15 | 24,15 | 23,85 | 24,06 | 24,06 | 700 |
18 gen 2024 | 23,79 | 24,17 | 23,79 | 24,17 | 24,17 | 200 |
17 gen 2024 | 23,75 | 23,75 | 23,57 | 23,57 | 23,57 | 600 |
16 gen 2024 | 24,48 | 24,48 | 23,99 | 24,07 | 24,07 | 500 |
12 gen 2024 | 25,37 | 25,37 | 24,77 | 24,77 | 24,77 | 200 |
11 gen 2024 | 25,48 | 25,65 | 25,48 | 25,65 | 25,65 | 200 |
10 gen 2024 | 25,66 | 25,70 | 25,51 | 25,60 | 25,60 | 1.500 |
09 gen 2024 | 25,75 | 25,79 | 25,66 | 25,66 | 25,66 | 200 |
08 gen 2024 | 25,68 | 25,95 | 25,68 | 25,88 | 25,88 | 200 |
05 gen 2024 | 25,04 | 25,48 | 25,04 | 25,48 | 25,48 | 100 |
04 gen 2024 | 25,07 | 25,15 | 25,07 | 25,09 | 25,09 | 200 |
03 gen 2024 | 25,11 | 25,11 | 24,68 | 24,68 | 24,68 | 1.400 |
02 gen 2024 | 25,61 | 25,61 | 25,46 | 25,46 | 25,46 | 200 |
29 dic 2023 | 25,98 | 26,05 | 25,91 | 25,91 | 25,91 | 200 |
28 dic 2023 | 26,18 | 26,19 | 26,18 | 26,19 | 26,19 | 200 |
27 dic 2023 | 26,16 | 26,17 | 26,12 | 26,13 | 26,13 | 800 |
26 dic 2023 | 26,21 | 26,21 | 26,14 | 26,14 | 26,14 | 200 |
22 dic 2023 | 26,26 | 26,26 | 26,19 | 26,19 | 26,19 | 300 |
21 dic 2023 | 26,08 | 26,11 | 26,08 | 26,09 | 26,09 | 200 |
20 dic 2023 | 25,91 | 26,12 | 25,59 | 25,59 | 25,59 | 200 |
19 dic 2023 | 25,96 | 25,96 | 25,89 | 25,89 | 25,89 | 100 |
*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...