Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 26,83 | 26,91 | 25,81 | 26,88 | 26,88 | 1.412 |
26 giu 2024 | 26,68 | 26,69 | 26,65 | 26,66 | 26,66 | 1.400 |
25 giu 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 100 |
24 giu 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 100 |
21 giu 2024 | 27,16 | 27,17 | 27,16 | 27,17 | 27,17 | 200 |
20 giu 2024 | 27,31 | 27,31 | 27,30 | 27,30 | 27,30 | 200 |
18 giu 2024 | 27,29 | 27,29 | 27,27 | 27,27 | 27,27 | 400 |
17 giu 2024 | 27,23 | 27,31 | 27,23 | 27,31 | 27,31 | 300 |
14 giu 2024 | 27,25 | 27,25 | 27,22 | 27,22 | 27,22 | 100 |
13 giu 2024 | 27,34 | 27,44 | 27,34 | 27,44 | 27,44 | 1.200 |
12 giu 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | 100 |
11 giu 2024 | 27,14 | 27,14 | 27,13 | 27,13 | 27,13 | 300 |
10 giu 2024 | 27,03 | 27,62 | 27,03 | 27,58 | 27,58 | 800 |
07 giu 2024 | 27,64 | 27,64 | 27,34 | 27,34 | 27,34 | 1.600 |
06 giu 2024 | 27,89 | 27,98 | 27,89 | 27,98 | 27,98 | 300 |
05 giu 2024 | 27,78 | 27,87 | 27,78 | 27,87 | 27,87 | 200 |
04 giu 2024 | 27,90 | 27,90 | 27,66 | 27,67 | 27,67 | 600 |
03 giu 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | 100 |
31 mag 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | 100 |
30 mag 2024 | 28,34 | 28,34 | 28,20 | 28,20 | 28,20 | 400 |
29 mag 2024 | 27,90 | 27,95 | 27,35 | 27,95 | 27,95 | 1.500 |
28 mag 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | 300 |
24 mag 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | 200 |
23 mag 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | 100 |
22 mag 2024 | 28,45 | 28,45 | 28,23 | 28,23 | 28,23 | 500 |
21 mag 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | 100 |
20 mag 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | 100 |
17 mag 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | 100 |
16 mag 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | 100 |
15 mag 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | 100 |
14 mag 2024 | 28,04 | 28,04 | 27,91 | 27,91 | 27,91 | 100 |
13 mag 2024 | 28,03 | 28,03 | 27,78 | 27,82 | 27,82 | 700 |
10 mag 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | 100 |
09 mag 2024 | 27,97 | 28,06 | 27,97 | 28,06 | 28,06 | 900 |
08 mag 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 100 |
07 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 100 |
06 mag 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | 100 |
03 mag 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | 100 |
02 mag 2024 | 27,25 | 27,28 | 27,25 | 27,28 | 27,28 | 100 |
01 mag 2024 | 26,67 | 26,71 | 26,30 | 26,43 | 26,43 | 1.300 |
30 apr 2024 | 26,77 | 26,78 | 26,77 | 26,78 | 26,78 | 100 |
29 apr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | 100 |
26 apr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | 100 |
25 apr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | 200 |
24 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 100 |
23 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 100 |
22 apr 2024 | 26,89 | 27,06 | 26,89 | 27,06 | 27,06 | 300 |
19 apr 2024 | 26,97 | 27,01 | 26,96 | 27,01 | 27,01 | 6.500 |
18 apr 2024 | 26,90 | 26,91 | 26,90 | 26,91 | 26,91 | 300 |
17 apr 2024 | 26,89 | 26,91 | 26,88 | 26,91 | 26,91 | 900 |
16 apr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | 100 |
15 apr 2024 | 27,36 | 27,37 | 27,36 | 27,37 | 27,37 | 500 |
12 apr 2024 | 28,22 | 28,22 | 27,78 | 27,78 | 27,78 | 100 |
11 apr 2024 | 28,02 | 28,27 | 28,02 | 28,27 | 28,27 | 300 |
10 apr 2024 | 27,89 | 27,97 | 27,88 | 27,97 | 27,97 | 1.000 |
09 apr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | 100 |
08 apr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | 100 |
05 apr 2024 | 28,02 | 28,27 | 28,01 | 28,27 | 28,27 | 2.500 |
04 apr 2024 | 28,52 | 28,52 | 28,13 | 28,13 | 28,13 | 800 |
03 apr 2024 | 28,27 | 28,41 | 28,23 | 28,41 | 28,41 | 2.200 |
02 apr 2024 | 27,92 | 28,06 | 27,92 | 28,06 | 28,06 | 500 |
01 apr 2024 | 28,33 | 28,33 | 28,25 | 28,33 | 28,33 | 1.100 |
28 mar 2024 | 28,39 | 28,39 | 28,26 | 28,26 | 28,26 | 2.800 |
27 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | 100 |
26 mar 2024 | 27,47 | 27,51 | 27,47 | 27,51 | 27,51 | 200 |
25 mar 2024 | 27,79 | 27,79 | 27,63 | 27,63 | 27,63 | 2.800 |
22 mar 2024 | 27,37 | 27,47 | 27,37 | 27,44 | 27,44 | 1.900 |
21 mar 2024 | 27,60 | 27,65 | 27,56 | 27,65 | 27,65 | 2.200 |
20 mar 2024 | 26,85 | 27,40 | 26,85 | 27,40 | 27,40 | 1.800 |
19 mar 2024 | 26,66 | 26,86 | 26,66 | 26,86 | 26,86 | 800 |
18 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | 100 |
15 mar 2024 | 26,92 | 26,97 | 26,92 | 26,97 | 26,97 | 500 |
14 mar 2024 | 26,95 | 26,99 | 26,92 | 26,92 | 26,92 | 2.200 |
13 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 100 |
12 mar 2024 | 27,26 | 27,41 | 27,20 | 27,41 | 27,41 | 5.200 |
11 mar 2024 | 27,27 | 27,35 | 27,15 | 27,27 | 27,27 | 2.000 |
08 mar 2024 | 27,50 | 27,51 | 27,23 | 27,23 | 27,23 | 1.200 |
07 mar 2024 | 27,28 | 27,35 | 27,28 | 27,32 | 27,32 | 3.700 |
06 mar 2024 | 26,81 | 26,92 | 26,81 | 26,92 | 26,92 | 1.200 |
05 mar 2024 | 26,99 | 26,99 | 26,55 | 26,55 | 26,55 | 600 |
04 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | 100 |
01 mar 2024 | 26,87 | 26,95 | 26,87 | 26,95 | 26,95 | 2.100 |
29 feb 2024 | 26,25 | 26,57 | 26,25 | 26,57 | 26,57 | 2.300 |
28 feb 2024 | 26,25 | 26,25 | 26,08 | 26,08 | 26,08 | 700 |
27 feb 2024 | 26,13 | 26,13 | 26,03 | 26,06 | 26,06 | 4.000 |
26 feb 2024 | 25,91 | 25,95 | 25,91 | 25,95 | 25,95 | 100 |
23 feb 2024 | 25,82 | 25,90 | 25,82 | 25,90 | 25,90 | 1.100 |
22 feb 2024 | 26,00 | 26,00 | 25,92 | 25,92 | 25,92 | 500 |
21 feb 2024 | 25,90 | 25,90 | 25,88 | 25,88 | 25,88 | 300 |
20 feb 2024 | 26,07 | 26,07 | 25,78 | 25,88 | 25,88 | 3.300 |
16 feb 2024 | 26,43 | 26,43 | 26,31 | 26,31 | 26,31 | 1.000 |
15 feb 2024 | 26,35 | 26,49 | 26,35 | 26,49 | 26,49 | 500 |
14 feb 2024 | 25,90 | 26,05 | 25,90 | 26,05 | 26,05 | 3.300 |
13 feb 2024 | 26,26 | 26,26 | 25,62 | 25,73 | 25,73 | 3.600 |
12 feb 2024 | 26,58 | 26,62 | 26,58 | 26,62 | 26,62 | 400 |
09 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | 300 |
08 feb 2024 | 26,04 | 26,05 | 26,01 | 26,05 | 26,05 | 2.100 |
07 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 100 |
06 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | 100 |
05 feb 2024 | 25,98 | 25,98 | 25,97 | 25,97 | 25,97 | 300 |
*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...