Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | - | - | - | - | - | - |
14 mag 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
13 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
10 mag 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
09 mag 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
08 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
07 mag 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
06 mag 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
03 mag 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
02 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
01 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
30 apr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
29 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
26 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
25 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
24 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
23 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
22 apr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
19 apr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
18 apr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
17 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
16 apr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
15 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
12 apr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
11 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
10 apr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
09 apr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
08 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
05 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
04 apr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
03 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
02 apr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
01 apr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
28 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
27 mar 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
26 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
25 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
22 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
21 mar 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
20 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
19 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
18 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
15 mar 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
14 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
13 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
12 mar 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
11 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
08 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
07 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
06 mar 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
05 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
04 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
01 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
29 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
28 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
27 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
26 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
23 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
22 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
21 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
20 feb 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
16 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
15 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
14 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
13 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
12 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
09 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
08 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
07 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
06 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
05 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
02 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
01 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
31 gen 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
30 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
29 gen 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
26 gen 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
25 gen 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
24 gen 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
23 gen 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
22 gen 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
19 gen 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
18 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
17 gen 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
16 gen 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
12 gen 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
11 gen 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
10 gen 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
09 gen 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
08 gen 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
05 gen 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
04 gen 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
03 gen 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
02 gen 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
29 dic 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
28 dic 2023 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
27 dic 2023 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
26 dic 2023 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
22 dic 2023 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
21 dic 2023 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
*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...