Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
01 mag 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
30 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
29 apr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
26 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
25 apr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
24 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
23 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
22 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
19 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
18 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
17 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
16 apr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
15 apr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
12 apr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
11 apr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
10 apr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
09 apr 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
08 apr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
05 apr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
04 apr 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
03 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
02 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
01 apr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
28 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
27 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
26 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
25 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
22 mar 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
21 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
20 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
19 mar 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
18 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
15 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
14 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
13 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
12 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
11 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
08 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
07 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
06 mar 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
05 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
04 mar 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
01 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
29 feb 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
28 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
27 feb 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
26 feb 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
23 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
22 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
21 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
20 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
16 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
15 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
14 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
13 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
12 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
09 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
08 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
07 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
06 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
05 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
02 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
01 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
31 gen 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
30 gen 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
29 gen 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
26 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
25 gen 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
24 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
23 gen 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
22 gen 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
19 gen 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
18 gen 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
17 gen 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
16 gen 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
12 gen 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
11 gen 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
10 gen 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
09 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
08 gen 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
05 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
04 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
03 gen 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
02 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
29 dic 2023 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
28 dic 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
27 dic 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
26 dic 2023 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
22 dic 2023 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
21 dic 2023 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
20 dic 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
19 dic 2023 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
18 dic 2023 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
15 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
14 dic 2023 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
13 dic 2023 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
12 dic 2023 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
11 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
*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...