Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
27 giu 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
26 giu 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
25 giu 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
24 giu 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
21 giu 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
20 giu 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
18 giu 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
17 giu 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
14 giu 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
13 giu 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
12 giu 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
11 giu 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
10 giu 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
07 giu 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
06 giu 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
05 giu 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
04 giu 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
03 giu 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
31 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
30 mag 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
29 mag 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
28 mag 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
24 mag 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
23 mag 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
22 mag 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
21 mag 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
20 mag 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
17 mag 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
16 mag 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
15 mag 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
14 mag 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
13 mag 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
10 mag 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
09 mag 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
08 mag 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
07 mag 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
06 mag 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
03 mag 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
02 mag 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
01 mag 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
30 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
29 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
26 apr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
25 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
24 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
23 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
22 apr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
19 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
18 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
17 apr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
16 apr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
15 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
12 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
11 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
10 apr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
09 apr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
08 apr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
05 apr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
04 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
03 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
02 apr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
01 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
28 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
27 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
26 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
25 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
22 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
21 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
20 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
19 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
18 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
15 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
14 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
13 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
12 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
11 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
08 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
07 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
06 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
05 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
04 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
01 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
29 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
28 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
27 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
26 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
23 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
22 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
21 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
20 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
16 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
15 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
14 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
13 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
12 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
09 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
08 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
07 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
06 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
*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...