Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | 18 |
09 mag 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
08 mag 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
07 mag 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
03 mag 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
02 mag 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
01 mag 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
30 apr 2024 | 30,09 | 30,09 | 30,09 | 30,36 | 30,36 | 44 |
29 apr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
26 apr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
25 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
24 apr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
23 apr 2024 | 26,27 | 26,27 | 26,27 | 29,50 | 29,50 | 69 |
22 apr 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
19 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
18 apr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
17 apr 2024 | 26,27 | 26,27 | 26,27 | 26,93 | 26,93 | 66 |
16 apr 2024 | 26,13 | 26,13 | 26,13 | 26,41 | 26,41 | 8 |
15 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
12 apr 2024 | 26,60 | 26,60 | 25,46 | 25,13 | 25,13 | 61 |
11 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
10 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
09 apr 2024 | 28,14 | 28,23 | 28,14 | 27,83 | 27,83 | 120 |
08 apr 2024 | 27,77 | 27,77 | 27,77 | 28,10 | 28,10 | 120 |
05 apr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
04 apr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
03 apr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
02 apr 2024 | 28,54 | 28,54 | 28,54 | 28,31 | 28,31 | 110 |
28 mar 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
27 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
26 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
25 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
22 mar 2024 | 28,59 | 28,59 | 28,56 | 27,83 | 27,83 | 124 |
21 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
20 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
19 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
18 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
15 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
14 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
13 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
12 mar 2024 | 25,80 | 25,80 | 25,80 | 25,17 | 25,17 | 6 |
11 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
08 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
07 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
06 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
05 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
04 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
01 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
29 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
28 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
27 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
26 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
23 feb 2024 | 25,54 | 25,54 | 25,54 | 26,04 | 26,04 | 126 |
22 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
21 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
20 feb 2024 | 24,72 | 24,72 | 24,72 | 24,47 | 24,47 | 18 |
19 feb 2024 | 24,26 | 24,26 | 24,26 | 24,53 | 24,53 | 4 |
16 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
15 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
14 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
13 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
12 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
09 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
08 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
07 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
06 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
05 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
02 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
01 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
31 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
30 gen 2024 | 25,62 | 25,62 | 25,62 | 24,76 | 24,76 | 14 |
29 gen 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
26 gen 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
25 gen 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
24 gen 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
23 gen 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
22 gen 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
19 gen 2024 | 24,25 | 24,25 | 24,25 | 23,98 | 23,98 | 140 |
18 gen 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
17 gen 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
16 gen 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
15 gen 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
12 gen 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
11 gen 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
10 gen 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
09 gen 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
08 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
05 gen 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
04 gen 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
03 gen 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
02 gen 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
29 dic 2023 | 25,19 | 25,19 | 25,19 | 25,35 | 25,35 | 18 |
28 dic 2023 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
27 dic 2023 | 24,11 | 24,11 | 24,11 | 25,13 | 25,13 | 20 |
22 dic 2023 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
21 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
20 dic 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
19 dic 2023 | 26,10 | 26,10 | 26,10 | 24,68 | 24,68 | - |
18 dic 2023 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
15 dic 2023 | 25,00 | 25,00 | 24,89 | 25,08 | 25,08 | 22 |
*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...