Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
13 giu 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
12 giu 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
11 giu 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
10 giu 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
07 giu 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
06 giu 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
05 giu 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
04 giu 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
03 giu 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
31 mag 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
30 mag 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
29 mag 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
28 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
24 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
23 mag 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
22 mag 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
21 mag 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
20 mag 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
17 mag 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
16 mag 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
15 mag 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
14 mag 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
13 mag 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
10 mag 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
09 mag 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
08 mag 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
07 mag 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
06 mag 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
03 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
02 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
01 mag 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
30 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
29 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
26 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
25 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
24 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
23 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
22 apr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
19 apr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
18 apr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
17 apr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
16 apr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
15 apr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
12 apr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
11 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
10 apr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
09 apr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
08 apr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
05 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
04 apr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
03 apr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
02 apr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
01 apr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
28 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
27 mar 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
26 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
25 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
22 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
21 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
20 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
19 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
18 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
15 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
14 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
13 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
12 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
11 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
08 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
07 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
06 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
05 mar 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
04 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
01 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
29 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
28 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
27 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
26 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
23 feb 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
22 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
21 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
20 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
16 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
15 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
14 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
13 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
12 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
09 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
08 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
07 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
06 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
05 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
02 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
01 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
31 gen 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
30 gen 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
29 gen 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
26 gen 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
25 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
24 gen 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
*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...