Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 100 |
08 mag 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 100 |
07 mag 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 100 |
06 mag 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 100 |
03 mag 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
02 mag 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | 100 |
01 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 100 |
30 apr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | 100 |
29 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 100 |
26 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
25 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | 100 |
24 apr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | 100 |
23 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | 100 |
22 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 100 |
19 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | 100 |
18 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 100 |
17 apr 2024 | 26,04 | 26,04 | 25,97 | 25,97 | 25,97 | 100 |
16 apr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 100 |
15 apr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 100 |
12 apr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | 100 |
11 apr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
10 apr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | 100 |
09 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | 100 |
08 apr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | 100 |
05 apr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 100 |
04 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 100 |
03 apr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | 100 |
02 apr 2024 | 26,75 | 26,75 | 26,66 | 26,66 | 26,66 | 200 |
01 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 100 |
28 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | 100 |
27 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | 100 |
26 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 100 |
25 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
22 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | 100 |
21 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 100 |
20 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 100 |
19 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | 100 |
18 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 100 |
15 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
14 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | 100 |
13 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
12 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | 100 |
11 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | 100 |
08 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | 100 |
07 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | 100 |
06 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
05 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 100 |
04 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 100 |
01 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | 100 |
29 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 100 |
28 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
27 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
26 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 100 |
23 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
22 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | 100 |
21 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 100 |
20 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | 100 |
16 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 100 |
15 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | 100 |
14 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 100 |
13 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | 100 |
12 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 100 |
09 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
08 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 100 |
07 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
06 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 100 |
05 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 100 |
02 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | 100 |
01 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 100 |
31 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 100 |
30 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 100 |
29 gen 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 100 |
26 gen 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 100 |
25 gen 2024 | 25,99 | 25,99 | 25,88 | 25,88 | 25,88 | 400 |
24 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 100 |
23 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 100 |
22 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 100 |
19 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | 100 |
18 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 100 |
17 gen 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 100 |
16 gen 2024 | 26,27 | 26,27 | 25,94 | 25,94 | 25,94 | 400 |
12 gen 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 100 |
11 gen 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 100 |
10 gen 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | 100 |
09 gen 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 100 |
08 gen 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | 100 |
05 gen 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | 100 |
04 gen 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | 100 |
03 gen 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 100 |
02 gen 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | 100 |
29 dic 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | 100 |
28 dic 2023 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | 100 |
27 dic 2023 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 100 |
26 dic 2023 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | 100 |
22 dic 2023 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 100 |
21 dic 2023 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | 100 |
20 dic 2023 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | 100 |
19 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | 100 |
18 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | 100 |
15 dic 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | 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...