Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
13 giu 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
12 giu 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
11 giu 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
10 giu 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
07 giu 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
06 giu 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
05 giu 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
04 giu 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
03 giu 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
31 mag 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
30 mag 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
29 mag 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
28 mag 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
24 mag 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
23 mag 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
22 mag 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
21 mag 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
20 mag 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
17 mag 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
16 mag 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
15 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
14 mag 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
13 mag 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
10 mag 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
09 mag 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
08 mag 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
07 mag 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
06 mag 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
03 mag 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
02 mag 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
01 mag 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
30 apr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
29 apr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
26 apr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
25 apr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
24 apr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
23 apr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
22 apr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
19 apr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
18 apr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
17 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
16 apr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
15 apr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
12 apr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
11 apr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
10 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
09 apr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
08 apr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
05 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
04 apr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
03 apr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
02 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
01 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
28 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
27 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
26 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
25 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
22 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
21 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
20 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
19 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
18 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
15 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
14 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
13 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
12 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
11 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
08 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
07 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
06 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
05 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
04 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
01 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
29 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
28 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
27 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
26 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
23 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
22 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
21 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
20 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
16 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
15 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
14 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
13 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
12 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
09 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
08 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
07 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
06 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
05 feb 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
02 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
01 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
31 gen 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
30 gen 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
29 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
26 gen 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
25 gen 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
24 gen 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
*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...