Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
16 mag 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
15 mag 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
14 mag 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
13 mag 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
10 mag 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
09 mag 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
08 mag 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
07 mag 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
06 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
03 mag 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
02 mag 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
01 mag 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
30 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
29 apr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
26 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
25 apr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
24 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
23 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
22 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
19 apr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
18 apr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
17 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
16 apr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
15 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
12 apr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
11 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
10 apr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
09 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
08 apr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
05 apr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
04 apr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
03 apr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
02 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
01 apr 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
28 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
27 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
26 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
25 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
22 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
21 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
20 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
19 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
18 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
15 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
14 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
13 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
12 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
11 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
08 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
07 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
06 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
05 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
04 mar 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
01 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
29 feb 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
28 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
27 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
26 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
23 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
22 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
21 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
20 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
16 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
15 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
14 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
13 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
12 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
09 feb 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
08 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
07 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
06 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
05 feb 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
02 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
01 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
31 gen 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
30 gen 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
29 gen 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
26 gen 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
25 gen 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
24 gen 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
23 gen 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
22 gen 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
19 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
18 gen 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
17 gen 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
16 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
12 gen 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
11 gen 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
10 gen 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
09 gen 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
08 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
05 gen 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
04 gen 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
03 gen 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
02 gen 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
29 dic 2023 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
28 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
27 dic 2023 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
26 dic 2023 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
*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...