Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
03 lug 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
02 lug 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
01 lug 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
28 giu 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
27 giu 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
26 giu 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
25 giu 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
24 giu 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
21 giu 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
20 giu 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
18 giu 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
17 giu 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
14 giu 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
13 giu 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
12 giu 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
11 giu 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
10 giu 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
07 giu 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
06 giu 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
05 giu 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
04 giu 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
03 giu 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
31 mag 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
30 mag 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
29 mag 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
28 mag 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
24 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
23 mag 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
22 mag 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
21 mag 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
20 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
17 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
16 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
15 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
14 mag 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
13 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
10 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
09 mag 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
08 mag 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
07 mag 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
06 mag 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
03 mag 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
02 mag 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
01 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
30 apr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
29 apr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
26 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
25 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
24 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
23 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
22 apr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
19 apr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
18 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
17 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
16 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
15 apr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
12 apr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
11 apr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
10 apr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
09 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
08 apr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
05 apr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
04 apr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
03 apr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
02 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
01 apr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
28 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
27 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
26 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
25 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
22 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
21 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
20 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
19 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
18 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
15 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
14 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
13 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
12 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
11 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
08 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
07 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
06 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
05 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
04 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
01 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
29 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
28 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
27 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
26 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
23 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
22 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
21 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
20 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
16 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
15 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
14 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
13 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
12 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
*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...