Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 31,06 | 31,06 | 30,10 | 30,13 | 30,13 | 196 |
30 mag 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
29 mag 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
28 mag 2024 | 30,94 | 31,06 | 30,94 | 31,06 | 31,06 | 115 |
27 mag 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
24 mag 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
23 mag 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
22 mag 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
21 mag 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
20 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
17 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
16 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
15 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
14 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
13 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
10 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
09 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
08 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
07 mag 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
06 mag 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
03 mag 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
02 mag 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
30 apr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
29 apr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
26 apr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
25 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
24 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
23 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
22 apr 2024 | 25,91 | 25,91 | 25,06 | 25,06 | 25,06 | 396 |
19 apr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
18 apr 2024 | 26,75 | 26,77 | 26,75 | 26,77 | 26,77 | 250 |
17 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
16 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
15 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
12 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
11 apr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
10 apr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
09 apr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
08 apr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
05 apr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
04 apr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
03 apr 2024 | 26,30 | 26,38 | 26,30 | 26,38 | 26,38 | 50 |
02 apr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
28 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
27 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
26 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
25 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
22 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
21 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
20 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
19 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
18 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
15 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
14 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
13 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
12 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
11 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
08 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
07 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
06 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
05 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
04 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
01 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
29 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
28 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
27 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
26 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
23 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
22 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
21 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
20 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
19 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
16 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
15 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
14 feb 2024 | 25,90 | 26,00 | 25,90 | 26,00 | 26,00 | 67 |
13 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
12 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
09 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
08 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
07 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
06 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
05 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
02 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
01 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
31 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
30 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
29 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
26 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
25 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
24 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
23 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
22 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
19 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
18 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
17 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
16 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
15 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
12 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
11 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
10 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
*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...