Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
31 mag 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
30 mag 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
29 mag 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
28 mag 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
24 mag 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
23 mag 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
22 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
21 mag 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
20 mag 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
17 mag 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
16 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
15 mag 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
14 mag 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
13 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
10 mag 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
09 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
08 mag 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
07 mag 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
06 mag 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
03 mag 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
02 mag 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
01 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
30 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
29 apr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
26 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
25 apr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
24 apr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
23 apr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
22 apr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
19 apr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
18 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
17 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
16 apr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
15 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
12 apr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
11 apr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
10 apr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
09 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
08 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
05 apr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
04 apr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
03 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
02 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
01 apr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
28 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
27 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
26 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
25 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
22 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
21 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
20 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
19 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
18 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
15 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
14 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
13 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
12 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
11 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
08 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
07 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
06 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
05 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
04 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
01 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
29 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
28 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
27 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
26 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
23 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
22 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
21 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
20 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
16 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
15 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
14 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
13 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
12 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
09 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
08 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
07 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
06 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
05 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
02 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
01 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
31 gen 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
30 gen 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
29 gen 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
26 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
25 gen 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
24 gen 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
23 gen 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
22 gen 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
19 gen 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
18 gen 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
17 gen 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
16 gen 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
12 gen 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
11 gen 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
10 gen 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
*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...