Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | - | - | - | - | - | - |
25 giu 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
24 giu 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
21 giu 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
20 giu 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
18 giu 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
17 giu 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
14 giu 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
13 giu 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
12 giu 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
11 giu 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
10 giu 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
07 giu 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
06 giu 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
05 giu 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
04 giu 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
03 giu 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
31 mag 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
30 mag 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
29 mag 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
28 mag 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
24 mag 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
23 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
22 mag 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
21 mag 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
20 mag 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
17 mag 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
16 mag 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
15 mag 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
14 mag 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
13 mag 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
10 mag 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
09 mag 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
08 mag 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
07 mag 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
06 mag 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
03 mag 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
02 mag 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
01 mag 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
30 apr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
29 apr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
26 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
25 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
24 apr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
23 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
22 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
19 apr 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
18 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
17 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
16 apr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
15 apr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
12 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
11 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
10 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
09 apr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
08 apr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
05 apr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
04 apr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
03 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
02 apr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
01 apr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
28 mar 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
27 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
26 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
25 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
22 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
21 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
20 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
19 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
18 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
15 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
14 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
13 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
12 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
11 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
08 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
07 mar 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
06 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
05 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
04 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
01 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
29 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
28 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
27 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
26 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
23 feb 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
22 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
21 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
20 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
16 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
15 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
14 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
13 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
12 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
09 feb 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
08 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
07 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
06 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
05 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
02 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
*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...