Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
01 mag 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
30 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
29 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
26 apr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
25 apr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
24 apr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
23 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
22 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
19 apr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
18 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
17 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
16 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
15 apr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
12 apr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
11 apr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
10 apr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
09 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
08 apr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
05 apr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
04 apr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
03 apr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
02 apr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
01 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
28 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
27 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
26 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
25 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
22 mar 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
21 mar 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
20 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
19 mar 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
18 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
15 mar 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
14 mar 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
13 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
12 mar 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
11 mar 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
08 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
07 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
06 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
05 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
04 mar 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
01 mar 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
29 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
28 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
27 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
26 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
23 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
22 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
21 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
20 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
16 feb 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
15 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
14 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
13 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
12 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
09 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
08 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
07 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
06 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
05 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
02 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
01 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
31 gen 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
30 gen 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
29 gen 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
26 gen 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
25 gen 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
24 gen 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
23 gen 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
22 gen 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
19 gen 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
18 gen 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
17 gen 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
16 gen 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
12 gen 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
11 gen 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
10 gen 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
09 gen 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
08 gen 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
05 gen 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
04 gen 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
03 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
02 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
29 dic 2023 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
28 dic 2023 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
27 dic 2023 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
26 dic 2023 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
22 dic 2023 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
21 dic 2023 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
20 dic 2023 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
19 dic 2023 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
18 dic 2023 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
15 dic 2023 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
14 dic 2023 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
13 dic 2023 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
12 dic 2023 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
11 dic 2023 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
*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...