Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
25 giu 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
24 giu 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
21 giu 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
20 giu 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
18 giu 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
17 giu 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
14 giu 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
13 giu 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
12 giu 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
11 giu 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
10 giu 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
07 giu 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
06 giu 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
05 giu 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
04 giu 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
03 giu 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
31 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
30 mag 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
29 mag 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
28 mag 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
24 mag 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
23 mag 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
22 mag 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
21 mag 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
20 mag 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
17 mag 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
16 mag 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
15 mag 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
14 mag 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
13 mag 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
10 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
09 mag 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
08 mag 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
07 mag 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
06 mag 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
03 mag 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
02 mag 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
01 mag 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
30 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
29 apr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
26 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
25 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
24 apr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
23 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
22 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
19 apr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
18 apr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
17 apr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
16 apr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
15 apr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
12 apr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
11 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
10 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
09 apr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
08 apr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
05 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
04 apr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
03 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
02 apr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
01 apr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
28 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
27 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
26 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
25 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
22 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
21 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
20 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
19 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
18 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
15 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
14 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
13 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
12 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
11 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
08 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
07 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
06 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
05 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
04 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
01 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
29 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
28 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
27 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
26 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
23 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
22 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
21 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
20 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
16 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
15 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
14 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
13 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
12 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
09 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
08 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
07 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
06 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
05 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
*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...