Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
17 giu 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
14 giu 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
13 giu 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
12 giu 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
11 giu 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
10 giu 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
07 giu 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
06 giu 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
05 giu 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
04 giu 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
03 giu 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
31 mag 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
30 mag 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
29 mag 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
28 mag 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
24 mag 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
23 mag 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
22 mag 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
21 mag 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
20 mag 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
17 mag 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
16 mag 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
15 mag 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
14 mag 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
13 mag 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
10 mag 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
09 mag 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
08 mag 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
07 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
06 mag 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
03 mag 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
02 mag 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
01 mag 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
30 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
29 apr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
26 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
25 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
24 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
23 apr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
22 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
19 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
18 apr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
17 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
16 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
15 apr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
12 apr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
11 apr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
10 apr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
09 apr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
08 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
05 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
04 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
03 apr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
02 apr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
01 apr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
28 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
27 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
26 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
25 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
22 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
21 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
20 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
19 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
18 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
15 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
14 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
13 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
12 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
11 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
08 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
07 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
06 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
05 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
04 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
01 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
29 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
28 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
27 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
26 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
23 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
22 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
21 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
20 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
16 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
15 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
14 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
13 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
12 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
09 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
08 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
07 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
06 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
05 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
02 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
01 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
31 gen 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
30 gen 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
29 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
26 gen 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
*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...