Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
30 mag 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
29 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
28 mag 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
24 mag 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
23 mag 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
22 mag 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
21 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
20 mag 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
17 mag 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
16 mag 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
15 mag 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
14 mag 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
13 mag 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
10 mag 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
09 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
08 mag 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
07 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
06 mag 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
03 mag 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
02 mag 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
01 mag 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
30 apr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
29 apr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
26 apr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
25 apr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
24 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
23 apr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
22 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
19 apr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
18 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
17 apr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
16 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
15 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
12 apr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
11 apr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
10 apr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
09 apr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
08 apr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
05 apr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
04 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
03 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
02 apr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
01 apr 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
28 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
27 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
26 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
25 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
22 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
21 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
20 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
19 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
18 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
15 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
14 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
13 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
12 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
11 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
08 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
07 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
06 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
05 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
04 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
01 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
29 feb 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
28 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
27 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
26 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
23 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
22 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
21 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
20 feb 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
16 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
15 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
14 feb 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
13 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
12 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
09 feb 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
08 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
07 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
06 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
05 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
02 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
01 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
31 gen 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
30 gen 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
29 gen 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
26 gen 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
25 gen 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
24 gen 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
23 gen 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
22 gen 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
19 gen 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
18 gen 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
17 gen 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
16 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
12 gen 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
11 gen 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
10 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
*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...