Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
07 mag 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
06 mag 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
03 mag 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
02 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
30 apr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
29 apr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
26 apr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
25 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
24 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
23 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
22 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
19 apr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
18 apr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
17 apr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
16 apr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
15 apr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
12 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
11 apr 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
10 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
09 apr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
08 apr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
05 apr 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
04 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
03 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
02 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
28 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
27 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
26 mar 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
25 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
22 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
21 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
20 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
19 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
18 mar 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
15 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
14 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
13 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
12 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
11 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
08 mar 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
07 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
06 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
05 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
04 mar 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
01 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
29 feb 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
28 feb 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
27 feb 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
26 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
23 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
22 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
21 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
20 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
19 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
16 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
15 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
14 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
13 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
12 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
09 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
08 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
07 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
06 feb 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
05 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
02 feb 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
01 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
31 gen 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
30 gen 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
29 gen 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
26 gen 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
25 gen 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
24 gen 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
23 gen 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
22 gen 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
19 gen 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
18 gen 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
17 gen 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
16 gen 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
15 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
12 gen 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
11 gen 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
10 gen 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
09 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
08 gen 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
05 gen 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
04 gen 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
03 gen 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
02 gen 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
29 dic 2023 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
28 dic 2023 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
27 dic 2023 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
22 dic 2023 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
21 dic 2023 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
20 dic 2023 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
19 dic 2023 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
18 dic 2023 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
15 dic 2023 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
14 dic 2023 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
13 dic 2023 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
*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...