Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 mag 2024 | 24,9870 | 24,9890 | 24,9870 | 24,9890 | 24,9890 | - |
03 mag 2024 | 24,9334 | 25,0424 | 24,9302 | 24,9302 | 24,9302 | - |
02 mag 2024 | 25,1052 | 25,1360 | 24,9332 | 25,1023 | 25,1023 | - |
01 mag 2024 | 25,1348 | 25,1648 | 25,0777 | 25,1355 | 25,1355 | - |
30 apr 2024 | 25,1287 | 25,1638 | 25,1186 | 25,1291 | 25,1291 | - |
29 apr 2024 | 25,1524 | 25,1650 | 25,1150 | 25,1525 | 25,1525 | - |
26 apr 2024 | 25,1324 | 25,1652 | 25,0818 | 25,1270 | 25,1270 | - |
25 apr 2024 | 25,2224 | 25,2360 | 25,1024 | 25,2317 | 25,2317 | - |
24 apr 2024 | 25,2069 | 25,2534 | 25,1717 | 25,2092 | 25,2092 | - |
23 apr 2024 | 25,2605 | 25,3031 | 25,2174 | 25,2597 | 25,2597 | - |
22 apr 2024 | 25,2546 | 25,2835 | 25,2091 | 25,2584 | 25,2584 | - |
19 apr 2024 | 25,2582 | 25,2937 | 25,2219 | 25,2632 | 25,2632 | - |
18 apr 2024 | 25,2456 | 25,2954 | 25,2144 | 25,2445 | 25,2445 | - |
17 apr 2024 | 25,1713 | 25,2550 | 25,1570 | 25,1649 | 25,1649 | - |
16 apr 2024 | 25,2861 | 25,3113 | 25,1904 | 25,2890 | 25,2890 | - |
15 apr 2024 | 25,3319 | 25,3412 | 25,2816 | 25,3312 | 25,3312 | - |
12 apr 2024 | 25,3526 | 25,3819 | 25,3070 | 25,3533 | 25,3533 | - |
11 apr 2024 | 25,4248 | 25,4287 | 25,3100 | 25,4259 | 25,4259 | - |
10 apr 2024 | 25,3997 | 25,4342 | 25,3234 | 25,4002 | 25,4002 | - |
09 apr 2024 | 25,3278 | 25,4207 | 25,3097 | 25,3290 | 25,3290 | - |
08 apr 2024 | 25,2806 | 25,3480 | 25,2806 | 25,2805 | 25,2805 | - |
05 apr 2024 | 25,3041 | 25,3114 | 25,2571 | 25,3034 | 25,3034 | - |
04 apr 2024 | 25,3045 | 25,3289 | 25,2448 | 25,3041 | 25,3041 | - |
03 apr 2024 | 25,2955 | 25,3494 | 25,2721 | 25,2957 | 25,2957 | - |
02 apr 2024 | 25,2724 | 25,3453 | 25,2453 | 25,2785 | 25,2785 | - |
01 apr 2024 | 25,2489 | 25,2909 | 25,2341 | 25,2497 | 25,2497 | - |
29 mar 2024 | 25,2523 | 25,2861 | 25,2370 | 25,2519 | 25,2519 | - |
28 mar 2024 | 25,3070 | 25,3471 | 25,2674 | 25,3058 | 25,3058 | - |
27 mar 2024 | 25,2886 | 25,3293 | 25,2607 | 25,2879 | 25,2879 | - |
26 mar 2024 | 25,2779 | 25,3035 | 25,2222 | 25,2757 | 25,2757 | - |
25 mar 2024 | 25,3362 | 25,3539 | 25,2447 | 25,3381 | 25,3381 | - |
22 mar 2024 | 25,2891 | 25,3890 | 25,2884 | 25,2891 | 25,2891 | - |
21 mar 2024 | 25,2013 | 25,2829 | 25,1447 | 25,1936 | 25,1936 | - |
20 mar 2024 | 25,2628 | 25,3253 | 25,1595 | 25,2621 | 25,2621 | - |
19 mar 2024 | 25,2056 | 25,2895 | 25,1860 | 25,2038 | 25,2038 | - |
18 mar 2024 | 25,1228 | 25,2150 | 25,1100 | 25,1246 | 25,1246 | - |
15 mar 2024 | 25,1880 | 25,1926 | 25,1061 | 25,1882 | 25,1882 | - |
14 mar 2024 | 25,2416 | 25,2530 | 25,1224 | 25,2414 | 25,2414 | - |
13 mar 2024 | 25,2802 | 25,2966 | 25,2249 | 25,2741 | 25,2741 | - |
12 mar 2024 | 25,3100 | 25,3170 | 25,2332 | 25,3107 | 25,3107 | - |
11 mar 2024 | 25,2934 | 25,3310 | 25,2283 | 25,2955 | 25,2955 | - |
08 mar 2024 | 25,3506 | 25,3803 | 25,2736 | 25,3525 | 25,3525 | - |
07 mar 2024 | 25,3518 | 25,3746 | 25,3260 | 25,3464 | 25,3464 | - |
06 mar 2024 | 25,3287 | 25,3751 | 25,3016 | 25,3295 | 25,3295 | - |
05 mar 2024 | 25,3551 | 25,3800 | 25,2854 | 25,3448 | 25,3448 | - |
04 mar 2024 | 25,3253 | 25,3679 | 25,3041 | 25,3243 | 25,3243 | - |
01 mar 2024 | 25,3179 | 25,3617 | 25,2935 | 25,3179 | 25,3179 | - |
29 feb 2024 | 25,2786 | 25,3626 | 25,2695 | 25,2774 | 25,2774 | - |
28 feb 2024 | 25,3059 | 25,3775 | 25,3007 | 25,3060 | 25,3060 | - |
27 feb 2024 | 25,3589 | 25,3821 | 25,2709 | 25,3589 | 25,3589 | - |
26 feb 2024 | 25,3322 | 25,3799 | 25,2823 | 25,3321 | 25,3321 | - |
23 feb 2024 | 25,3489 | 25,3907 | 25,3192 | 25,3495 | 25,3495 | - |
22 feb 2024 | 25,3026 | 25,3444 | 25,2170 | 25,3025 | 25,3025 | - |
21 feb 2024 | 25,3680 | 25,3888 | 25,2954 | 25,3677 | 25,3677 | - |
20 feb 2024 | 25,4586 | 25,4732 | 25,3079 | 25,4608 | 25,4608 | - |
19 feb 2024 | 25,4226 | 25,4808 | 25,4113 | 25,4229 | 25,4229 | - |
16 feb 2024 | 25,3380 | 25,4753 | 25,3112 | 25,3383 | 25,3383 | - |
15 feb 2024 | 25,3697 | 25,5013 | 25,3397 | 25,3688 | 25,3688 | - |
14 feb 2024 | 25,3071 | 25,4157 | 25,3019 | 25,3075 | 25,3075 | - |
13 feb 2024 | 25,2223 | 25,3811 | 25,1911 | 25,2221 | 25,2221 | - |
12 feb 2024 | 25,2204 | 25,2601 | 25,1709 | 25,2200 | 25,2200 | - |
09 feb 2024 | 25,2206 | 25,2560 | 25,1259 | 25,2195 | 25,2195 | - |
08 feb 2024 | 24,9368 | 25,2300 | 24,9142 | 24,9361 | 24,9361 | - |
07 feb 2024 | 24,8965 | 24,9749 | 24,8919 | 24,8958 | 24,8958 | - |
06 feb 2024 | 24,9122 | 24,9791 | 24,8878 | 24,9009 | 24,9009 | - |
05 feb 2024 | 24,9176 | 25,0110 | 24,8923 | 24,9280 | 24,9280 | - |
02 feb 2024 | 24,8284 | 24,9601 | 24,8284 | 24,8286 | 24,8286 | - |
01 feb 2024 | 24,7923 | 24,9018 | 24,7923 | 24,7913 | 24,7913 | - |
31 gen 2024 | 24,7591 | 24,8879 | 24,7346 | 24,7595 | 24,7595 | - |
30 gen 2024 | 24,8174 | 24,8782 | 24,7135 | 24,8031 | 24,8031 | - |
29 gen 2024 | 24,7334 | 24,8420 | 24,7187 | 24,7326 | 24,7326 | - |
26 gen 2024 | 24,7284 | 24,7616 | 24,7006 | 24,7291 | 24,7291 | - |
25 gen 2024 | 24,8066 | 24,8284 | 24,7265 | 24,7954 | 24,7954 | - |
24 gen 2024 | 24,8781 | 24,9016 | 24,7593 | 24,8777 | 24,8777 | - |
23 gen 2024 | 24,7655 | 24,8653 | 24,7461 | 24,7604 | 24,7604 | - |
22 gen 2024 | 24,7705 | 24,7846 | 24,7259 | 24,7700 | 24,7700 | - |
19 gen 2024 | 24,7772 | 24,8124 | 24,7424 | 24,7725 | 24,7725 | - |
18 gen 2024 | 24,7227 | 24,7916 | 24,6906 | 24,7194 | 24,7194 | - |
17 gen 2024 | 24,6959 | 24,7803 | 24,6944 | 24,6961 | 24,6961 | - |
16 gen 2024 | 24,6786 | 24,7331 | 24,6683 | 24,6779 | 24,6779 | - |
15 gen 2024 | 24,6381 | 24,6974 | 24,6221 | 24,6363 | 24,6363 | - |
12 gen 2024 | 24,6555 | 24,7085 | 24,6247 | 24,6605 | 24,6605 | - |
11 gen 2024 | 24,5501 | 24,6949 | 24,5343 | 24,5513 | 24,5513 | - |
10 gen 2024 | 24,5605 | 24,6058 | 24,5208 | 24,5604 | 24,5604 | - |
09 gen 2024 | 24,5032 | 24,5932 | 24,4876 | 24,5030 | 24,5030 | - |
08 gen 2024 | 24,5501 | 24,6452 | 24,4421 | 24,5245 | 24,5245 | - |
05 gen 2024 | 24,6449 | 24,6687 | 24,5141 | 24,6445 | 24,6445 | - |
04 gen 2024 | 24,6357 | 24,7000 | 24,6208 | 24,6332 | 24,6332 | - |
03 gen 2024 | 24,6380 | 24,6763 | 24,6240 | 24,6372 | 24,6372 | - |
02 gen 2024 | 24,6242 | 24,6947 | 24,5982 | 24,6246 | 24,6246 | - |
01 gen 2024 | 24,6508 | 24,6508 | 24,6458 | 24,6508 | 24,6508 | - |
29 dic 2023 | 24,6595 | 24,7197 | 24,6551 | 24,6615 | 24,6615 | - |
28 dic 2023 | 24,6586 | 24,7223 | 24,6504 | 24,6580 | 24,6580 | - |
27 dic 2023 | 24,4962 | 24,7152 | 24,4748 | 24,4956 | 24,4956 | - |
26 dic 2023 | 24,4642 | 24,5641 | 24,4604 | 24,4640 | 24,4640 | - |
25 dic 2023 | 24,5373 | 24,5790 | 24,3539 | 24,5373 | 24,5373 | - |
22 dic 2023 | 24,5636 | 24,5848 | 24,5263 | 24,5621 | 24,5621 | - |
21 dic 2023 | 24,4690 | 24,5939 | 24,4440 | 24,4797 | 24,4797 | - |
20 dic 2023 | 24,5054 | 24,5311 | 24,4614 | 24,5061 | 24,5061 | - |
19 dic 2023 | 24,4854 | 24,5620 | 24,4606 | 24,4854 | 24,4854 | - |
*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...