Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
13 giu 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
12 giu 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
11 giu 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
10 giu 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
07 giu 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
06 giu 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
05 giu 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
04 giu 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
03 giu 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
31 mag 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
30 mag 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
29 mag 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
28 mag 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
24 mag 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
23 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
22 mag 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
21 mag 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
20 mag 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
17 mag 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
16 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
15 mag 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
14 mag 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
13 mag 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
10 mag 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
09 mag 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
08 mag 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
07 mag 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
06 mag 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
03 mag 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
02 mag 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
01 mag 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
30 apr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
29 apr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
26 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
25 apr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
24 apr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
23 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
22 apr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
19 apr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
18 apr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
17 apr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
16 apr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
15 apr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
12 apr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
11 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
10 apr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
09 apr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
08 apr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
05 apr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
04 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
03 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
02 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
01 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
28 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
27 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
26 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
25 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
22 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
21 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
20 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
19 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
18 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
15 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
14 mar 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
13 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
12 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
11 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
08 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
07 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
06 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
05 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
04 mar 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
01 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
29 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
28 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
27 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
26 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
23 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
22 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
21 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
20 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
16 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
15 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
14 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
13 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
12 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
09 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
08 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
07 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
06 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
05 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
02 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
01 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
31 gen 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
30 gen 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
29 gen 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
26 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
25 gen 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
24 gen 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
*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...