Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
26 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
25 apr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
24 apr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
23 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
22 apr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
19 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
18 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
17 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
16 apr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
15 apr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
12 apr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
11 apr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
10 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
09 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
08 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
05 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
04 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
03 apr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
02 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
01 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
28 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
27 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
26 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
25 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
22 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
21 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
20 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
19 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
18 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
15 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
14 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
13 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
12 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
11 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
08 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
07 mar 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
06 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
05 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
04 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
01 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
29 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
28 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
27 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
26 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
23 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
22 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
21 feb 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
20 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
16 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
15 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
14 feb 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
13 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
12 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
09 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
08 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
07 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
06 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
05 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
02 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
01 feb 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
31 gen 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
30 gen 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
29 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
26 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
25 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
24 gen 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
23 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
22 gen 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
19 gen 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
18 gen 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
17 gen 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
16 gen 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
12 gen 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
11 gen 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
10 gen 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
09 gen 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
08 gen 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
05 gen 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
04 gen 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
03 gen 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
02 gen 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
29 dic 2023 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
28 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
27 dic 2023 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
26 dic 2023 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
22 dic 2023 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
21 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
20 dic 2023 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
19 dic 2023 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
18 dic 2023 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
15 dic 2023 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
14 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
13 dic 2023 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
12 dic 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
11 dic 2023 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
08 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
07 dic 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
06 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
05 dic 2023 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
*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...