Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | - | - | - | - | - | - |
17 giu 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
14 giu 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
13 giu 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
12 giu 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
11 giu 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
10 giu 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
07 giu 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
06 giu 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
05 giu 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
04 giu 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
03 giu 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
31 mag 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
30 mag 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
29 mag 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
28 mag 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
24 mag 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
23 mag 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
22 mag 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
21 mag 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
20 mag 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
17 mag 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
16 mag 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
15 mag 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
14 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
13 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
10 mag 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
09 mag 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
08 mag 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
07 mag 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
06 mag 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
03 mag 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
02 mag 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
01 mag 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
30 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
29 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
26 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
25 apr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
24 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
23 apr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
22 apr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
19 apr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
18 apr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
17 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
16 apr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
15 apr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
12 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
11 apr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
10 apr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
09 apr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
08 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
05 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
04 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
03 apr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
02 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
01 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
28 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
27 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
26 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
25 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
22 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
21 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
20 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
19 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
18 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
15 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
14 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
13 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
12 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
11 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
08 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
07 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
06 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
05 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
04 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
01 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
29 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
28 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
27 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
26 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
23 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
22 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
21 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
20 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
16 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
15 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
14 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
13 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
12 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
09 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
08 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
07 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
06 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
05 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
02 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
01 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
31 gen 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
30 gen 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
29 gen 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
26 gen 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
*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...