Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
13 giu 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
12 giu 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
11 giu 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
10 giu 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
07 giu 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
06 giu 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
05 giu 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
04 giu 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
03 giu 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
31 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
30 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
29 mag 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
28 mag 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
24 mag 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
23 mag 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
22 mag 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
21 mag 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
20 mag 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
17 mag 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
16 mag 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
15 mag 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
14 mag 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
13 mag 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
10 mag 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
09 mag 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
08 mag 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
07 mag 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
06 mag 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
03 mag 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
02 mag 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
01 mag 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
30 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
29 apr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
26 apr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
25 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
24 apr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
23 apr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
22 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
19 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
18 apr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
17 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
16 apr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
15 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
12 apr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
11 apr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
10 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
09 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
08 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
05 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
04 apr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
03 apr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
02 apr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
01 apr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
28 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
27 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
26 mar 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
25 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
22 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
21 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
20 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
19 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
18 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
15 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
14 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
13 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
12 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
11 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
08 mar 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
07 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
06 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
05 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
04 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
01 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
29 feb 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
28 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
27 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
26 feb 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
23 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
22 feb 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
21 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
20 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
16 feb 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
15 feb 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
14 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
13 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
12 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
09 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
08 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
07 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
06 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
05 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
02 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
01 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
31 gen 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
30 gen 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
29 gen 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
26 gen 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
25 gen 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
24 gen 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
*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...