Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
09 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
08 mag 2024 | 25,12 | 25,12 | 25,11 | 25,11 | 25,11 | 100 |
07 mag 2024 | 24,99 | 24,99 | 24,98 | 24,98 | 24,98 | 100 |
06 mag 2024 | 24,93 | 24,93 | 24,88 | 24,88 | 24,88 | 100 |
03 mag 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
02 mag 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
01 mag 2024 | 24,49 | 24,49 | 24,34 | 24,34 | 24,34 | 100 |
30 apr 2024 | 24,35 | 24,35 | 24,23 | 24,23 | 24,23 | 100 |
29 apr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
26 apr 2024 | 24,57 | 24,57 | 24,49 | 24,49 | 24,49 | 200 |
25 apr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | 100 |
24 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | 200 |
23 apr 2024 | 24,63 | 24,63 | 24,59 | 24,59 | 24,59 | 100 |
22 apr 2024 | 24,36 | 24,36 | 24,32 | 24,32 | 24,32 | 600 |
19 apr 2024 | 24,06 | 24,08 | 24,06 | 24,07 | 24,07 | 400 |
18 apr 2024 | 24,15 | 24,15 | 24,02 | 24,02 | 24,02 | 2.700 |
17 apr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | 300 |
16 apr 2024 | 24,08 | 24,20 | 24,03 | 24,13 | 24,13 | 9.900 |
15 apr 2024 | 24,25 | 24,29 | 24,25 | 24,27 | 24,27 | 1.600 |
12 apr 2024 | 24,40 | 24,40 | 24,24 | 24,24 | 24,24 | 4.300 |
11 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | 300 |
10 apr 2024 | 24,53 | 24,54 | 24,49 | 24,54 | 24,54 | 2.200 |
09 apr 2024 | 24,81 | 24,84 | 24,81 | 24,84 | 24,84 | 300 |
08 apr 2024 | 24,84 | 24,86 | 24,84 | 24,86 | 24,86 | 400 |
05 apr 2024 | 24,55 | 24,78 | 24,55 | 24,78 | 24,78 | 800 |
04 apr 2024 | 24,87 | 24,87 | 24,59 | 24,60 | 24,60 | 1.500 |
03 apr 2024 | 24,78 | 24,80 | 24,71 | 24,71 | 24,71 | 600 |
02 apr 2024 | 24,77 | 24,82 | 24,76 | 24,81 | 24,81 | 8.000 |
01 apr 2024 | 25,09 | 25,19 | 25,08 | 25,08 | 25,08 | 1.400 |
28 mar 2024 | 25,25 | 25,25 | 25,17 | 25,17 | 25,17 | 3.200 |
27 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | 100 |
26 mar 2024 | 25,09 | 25,11 | 24,99 | 24,99 | 24,99 | 500 |
25 mar 2024 | 25,06 | 25,08 | 25,03 | 25,03 | 25,03 | 4.100 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |