Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
02 lug 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
01 lug 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
28 giu 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
27 giu 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
26 giu 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
25 giu 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
24 giu 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
21 giu 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
20 giu 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
18 giu 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
17 giu 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
14 giu 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
13 giu 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
12 giu 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
11 giu 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
10 giu 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
07 giu 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
06 giu 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
05 giu 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
04 giu 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
03 giu 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
31 mag 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
30 mag 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
29 mag 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
28 mag 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
24 mag 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
23 mag 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
22 mag 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
21 mag 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
20 mag 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
17 mag 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
16 mag 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
15 mag 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
14 mag 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
13 mag 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
10 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
09 mag 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
08 mag 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
07 mag 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
06 mag 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
03 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
02 mag 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
01 mag 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
30 apr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
29 apr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
26 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
25 apr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
24 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
23 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
22 apr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
19 apr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
18 apr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
17 apr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
16 apr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
15 apr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
12 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
11 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
10 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
09 apr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
08 apr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
05 apr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
04 apr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
03 apr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
02 apr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
01 apr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
28 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
27 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
26 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
25 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
22 mar 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
21 mar 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
20 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
19 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
18 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
15 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
14 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
13 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
12 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
11 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
08 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
07 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
06 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
05 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
04 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
01 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
29 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
28 feb 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
27 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
26 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
23 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
22 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
21 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
20 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
16 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
15 feb 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
14 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
13 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
12 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
09 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
*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...