Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
16 mag 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
15 mag 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
14 mag 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
13 mag 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
10 mag 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
09 mag 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
08 mag 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
07 mag 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
06 mag 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
03 mag 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
02 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
01 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
30 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
29 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
26 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
25 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
24 apr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
23 apr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
22 apr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
19 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
18 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
17 apr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
16 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
15 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
12 apr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
11 apr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
10 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
09 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
08 apr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
05 apr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
04 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
03 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
02 apr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
01 apr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
28 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
27 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
26 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
25 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
22 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
21 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
20 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
19 mar 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
18 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
15 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
14 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
13 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
12 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
11 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
08 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
07 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
06 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
05 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
04 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
01 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
29 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
28 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
27 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
26 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
23 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
22 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
21 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
20 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
16 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
15 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
14 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
13 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
12 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
09 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
08 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
07 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
06 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
05 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
02 feb 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
01 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
31 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
30 gen 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
29 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
26 gen 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
25 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
24 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
23 gen 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
22 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
19 gen 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
18 gen 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
17 gen 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
16 gen 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
12 gen 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
11 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
10 gen 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
09 gen 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
08 gen 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
05 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
04 gen 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
03 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
02 gen 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
29 dic 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
28 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
27 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
26 dic 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
*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...