Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
09 mag 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
08 mag 2024 | 26,83 | 27,17 | 26,83 | 27,17 | 27,17 | - |
07 mag 2024 | 27,48 | 27,48 | 27,13 | 27,13 | 27,13 | - |
06 mag 2024 | 27,28 | 27,99 | 27,28 | 27,99 | 27,99 | - |
03 mag 2024 | 28,15 | 28,15 | 26,83 | 26,83 | 26,83 | - |
02 mag 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
30 apr 2024 | 26,45 | 26,45 | 25,57 | 25,57 | 25,57 | - |
29 apr 2024 | 25,47 | 25,56 | 25,47 | 25,56 | 25,56 | - |
26 apr 2024 | 24,71 | 25,23 | 24,71 | 25,23 | 25,23 | - |
25 apr 2024 | 25,17 | 25,17 | 24,05 | 24,05 | 24,05 | - |
24 apr 2024 | 24,97 | 25,18 | 24,97 | 25,18 | 25,18 | - |
23 apr 2024 | 24,61 | 24,71 | 24,61 | 24,71 | 24,71 | - |
22 apr 2024 | 23,72 | 24,37 | 23,72 | 24,37 | 24,37 | - |
19 apr 2024 | 22,65 | 23,15 | 22,65 | 23,15 | 23,15 | - |
18 apr 2024 | 22,47 | 22,47 | 22,28 | 22,28 | 22,28 | - |
17 apr 2024 | 22,43 | 22,65 | 22,43 | 22,65 | 22,65 | - |
16 apr 2024 | 22,52 | 22,52 | 22,40 | 22,40 | 22,40 | - |
15 apr 2024 | 23,23 | 23,23 | 22,94 | 22,94 | 22,94 | - |
12 apr 2024 | 23,76 | 23,76 | 23,17 | 23,17 | 23,17 | - |
11 apr 2024 | 24,03 | 24,03 | 23,80 | 23,80 | 23,80 | - |
10 apr 2024 | 25,09 | 25,09 | 24,17 | 24,17 | 24,17 | - |
09 apr 2024 | 24,76 | 25,04 | 24,76 | 25,04 | 25,04 | - |
08 apr 2024 | 24,29 | 24,88 | 24,29 | 24,88 | 24,88 | - |
05 apr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
04 apr 2024 | 24,70 | 24,78 | 24,70 | 24,78 | 24,78 | - |
03 apr 2024 | 24,00 | 24,60 | 24,00 | 24,60 | 24,60 | - |
02 apr 2024 | 23,83 | 23,98 | 23,83 | 23,98 | 23,98 | - |
28 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
27 mar 2024 | 25,15 | 25,15 | 24,47 | 24,47 | 24,47 | - |
26 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
25 mar 2024 | 24,43 | 24,97 | 24,43 | 24,97 | 24,97 | - |
22 mar 2024 | 24,01 | 24,43 | 24,01 | 24,43 | 24,43 | - |
21 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
20 mar 2024 | 22,20 | 23,43 | 22,20 | 23,43 | 23,43 | - |
19 mar 2024 | 21,39 | 22,09 | 21,39 | 22,09 | 22,09 | - |
18 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
15 mar 2024 | 20,65 | 20,65 | 20,52 | 20,52 | 20,52 | - |
14 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
13 mar 2024 | 20,57 | 20,57 | 20,39 | 20,39 | 20,39 | - |
12 mar 2024 | 20,64 | 20,64 | 20,53 | 20,53 | 20,53 | - |
11 mar 2024 | 20,46 | 20,50 | 20,46 | 20,50 | 20,50 | - |
08 mar 2024 | 20,91 | 20,91 | 20,65 | 20,65 | 20,65 | - |
07 mar 2024 | 20,81 | 20,82 | 20,81 | 20,82 | 20,82 | - |
06 mar 2024 | 20,02 | 20,78 | 20,02 | 20,78 | 20,78 | - |
05 mar 2024 | 20,72 | 20,72 | 20,18 | 20,18 | 20,18 | - |
04 mar 2024 | 21,96 | 21,96 | 20,89 | 20,89 | 20,89 | - |
01 mar 2024 | 21,71 | 21,87 | 21,71 | 21,87 | 21,87 | - |
29 feb 2024 | 21,76 | 21,76 | 21,65 | 21,65 | 21,65 | - |
28 feb 2024 | 22,39 | 22,39 | 21,68 | 21,68 | 21,68 | - |
27 feb 2024 | 22,10 | 22,41 | 22,10 | 22,41 | 22,41 | - |
26 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
23 feb 2024 | 22,76 | 22,76 | 22,40 | 22,40 | 22,40 | - |
22 feb 2024 | 22,77 | 22,85 | 22,77 | 22,85 | 22,85 | - |
21 feb 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
20 feb 2024 | 23,96 | 23,96 | 23,38 | 23,38 | 23,38 | - |
19 feb 2024 | 23,82 | 23,82 | 23,75 | 23,75 | 23,75 | - |
16 feb 2024 | 24,52 | 24,52 | 24,07 | 24,07 | 24,07 | - |
15 feb 2024 | 23,99 | 24,60 | 23,99 | 24,60 | 24,60 | - |
14 feb 2024 | 23,79 | 23,79 | 23,52 | 23,52 | 23,52 | - |
13 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
12 feb 2024 | 23,72 | 24,19 | 23,72 | 24,19 | 24,19 | - |
09 feb 2024 | 23,18 | 24,10 | 23,18 | 24,10 | 24,10 | - |
08 feb 2024 | 22,64 | 23,39 | 22,64 | 23,39 | 23,39 | - |
07 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
06 feb 2024 | 21,86 | 21,86 | 21,81 | 21,81 | 21,81 | - |
05 feb 2024 | 21,96 | 22,02 | 21,96 | 22,02 | 22,02 | - |
02 feb 2024 | 22,00 | 22,00 | 21,87 | 21,87 | 21,87 | - |
01 feb 2024 | 21,97 | 21,97 | 21,81 | 21,81 | 21,81 | - |
31 gen 2024 | 22,09 | 22,09 | 21,95 | 21,95 | 21,95 | - |
30 gen 2024 | 22,73 | 22,73 | 22,24 | 22,24 | 22,24 | - |
29 gen 2024 | 22,77 | 22,77 | 22,45 | 22,45 | 22,45 | - |
26 gen 2024 | 23,41 | 23,41 | 22,80 | 22,80 | 22,80 | - |
25 gen 2024 | 22,77 | 23,18 | 22,77 | 23,18 | 23,18 | - |
24 gen 2024 | 22,87 | 22,87 | 22,64 | 22,64 | 22,64 | - |
23 gen 2024 | 24,68 | 24,68 | 22,73 | 22,73 | 22,73 | - |
22 gen 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
19 gen 2024 | 24,78 | 24,78 | 24,23 | 24,23 | 24,23 | - |
18 gen 2024 | 24,28 | 24,50 | 24,28 | 24,50 | 24,50 | - |
17 gen 2024 | 23,50 | 23,76 | 23,50 | 23,76 | 23,76 | - |
16 gen 2024 | 24,01 | 24,01 | 23,85 | 23,85 | 23,85 | - |
15 gen 2024 | 24,52 | 24,52 | 24,35 | 24,35 | 24,35 | - |
12 gen 2024 | 23,54 | 24,49 | 23,54 | 24,49 | 24,49 | - |
11 gen 2024 | 23,12 | 23,25 | 23,12 | 23,25 | 23,25 | - |
10 gen 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
09 gen 2024 | 22,71 | 22,92 | 22,71 | 22,92 | 22,92 | - |
08 gen 2024 | 22,52 | 22,52 | 22,40 | 22,40 | 22,40 | - |
05 gen 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
04 gen 2024 | 23,04 | 23,04 | 22,79 | 22,79 | 22,79 | - |
03 gen 2024 | 23,28 | 23,28 | 22,81 | 22,81 | 22,81 | - |
02 gen 2024 | 23,32 | 23,53 | 23,32 | 23,53 | 23,53 | - |
29 dic 2023 | 23,23 | 23,23 | 23,14 | 23,14 | 23,14 | - |
28 dic 2023 | 23,24 | 23,28 | 23,24 | 23,28 | 23,28 | - |
27 dic 2023 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
22 dic 2023 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
21 dic 2023 | 23,98 | 23,98 | 23,61 | 23,61 | 23,61 | - |
20 dic 2023 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
19 dic 2023 | 24,01 | 24,25 | 24,01 | 24,25 | 24,25 | - |
18 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
15 dic 2023 | 23,35 | 23,83 | 23,35 | 23,83 | 23,83 | - |
*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...