Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
03 lug 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
02 lug 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
01 lug 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
28 giu 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
27 giu 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
26 giu 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
25 giu 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
24 giu 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
21 giu 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
20 giu 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
18 giu 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
17 giu 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
14 giu 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
13 giu 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
12 giu 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
11 giu 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
10 giu 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
07 giu 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
06 giu 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
05 giu 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
04 giu 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
03 giu 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
31 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
30 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
29 mag 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
28 mag 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
24 mag 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
23 mag 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
22 mag 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
21 mag 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
20 mag 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
17 mag 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
16 mag 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
15 mag 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
14 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
13 mag 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
10 mag 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
09 mag 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
08 mag 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
07 mag 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
06 mag 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
03 mag 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
02 mag 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
01 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
30 apr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
29 apr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
26 apr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
25 apr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
24 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
23 apr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
22 apr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
19 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
18 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
17 apr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
16 apr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
15 apr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
12 apr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
11 apr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
10 apr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
09 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
08 apr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
05 apr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
04 apr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
03 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
02 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
01 apr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
28 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
27 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
26 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
25 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
22 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
21 mar 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
20 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
19 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
18 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
15 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
14 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
13 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
12 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
11 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
08 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
07 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
06 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
05 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
04 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
01 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
29 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
28 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
27 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
26 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
23 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
22 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
21 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
20 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
16 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
15 feb 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
14 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
13 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
12 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
*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...