Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 27,58 | 28,69 | 27,58 | 28,69 | 28,69 | - |
06 mag 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
03 mag 2024 | 27,11 | 27,11 | 26,80 | 26,95 | 26,95 | 23 |
02 mag 2024 | 26,68 | 26,99 | 26,68 | 26,99 | 26,99 | - |
30 apr 2024 | 26,70 | 26,70 | 26,61 | 26,61 | 26,61 | - |
29 apr 2024 | 25,87 | 26,49 | 25,87 | 26,49 | 26,49 | - |
26 apr 2024 | 25,97 | 25,97 | 25,70 | 25,70 | 25,70 | - |
25 apr 2024 | 25,97 | 25,97 | 25,85 | 25,85 | 25,85 | - |
24 apr 2024 | 27,09 | 27,09 | 25,96 | 25,96 | 25,96 | - |
23 apr 2024 | 26,58 | 26,71 | 26,58 | 26,71 | 26,71 | - |
22 apr 2024 | 26,13 | 26,40 | 26,13 | 26,40 | 26,40 | - |
19 apr 2024 | 26,05 | 26,05 | 25,88 | 25,88 | 25,88 | - |
18 apr 2024 | 26,44 | 26,54 | 26,44 | 26,54 | 26,54 | - |
17 apr 2024 | 25,83 | 26,45 | 25,83 | 26,45 | 26,45 | - |
16 apr 2024 | 26,17 | 26,17 | 25,57 | 25,57 | 25,57 | - |
15 apr 2024 | 27,63 | 27,63 | 26,60 | 26,60 | 26,60 | 356 |
12 apr 2024 | 26,50 | 26,50 | 26,37 | 26,37 | 26,37 | - |
11 apr 2024 | 26,55 | 26,55 | 26,44 | 26,44 | 26,44 | - |
10 apr 2024 | 27,26 | 27,26 | 26,54 | 26,54 | 26,54 | - |
09 apr 2024 | 27,27 | 27,27 | 27,18 | 27,18 | 27,18 | - |
08 apr 2024 | 27,99 | 27,99 | 27,46 | 27,46 | 27,46 | - |
05 apr 2024 | 28,11 | 28,11 | 27,94 | 27,94 | 27,94 | - |
04 apr 2024 | 28,19 | 28,24 | 28,19 | 28,24 | 28,24 | - |
03 apr 2024 | 26,69 | 27,91 | 26,69 | 27,91 | 27,91 | - |
02 apr 2024 | 25,06 | 26,41 | 25,06 | 26,41 | 26,41 | 100 |
28 mar 2024 | 25,44 | 25,44 | 24,79 | 24,79 | 24,79 | - |
27 mar 2024 | 25,16 | 25,24 | 25,16 | 25,24 | 25,24 | - |
26 mar 2024 | 25,27 | 25,27 | 25,24 | 25,24 | 25,24 | - |
25 mar 2024 | 25,27 | 25,27 | 24,90 | 24,90 | 24,90 | - |
22 mar 2024 | 25,96 | 25,96 | 25,13 | 25,13 | 25,13 | - |
21 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
20 mar 2024 | 25,06 | 25,06 | 25,01 | 25,01 | 25,01 | - |
19 mar 2024 | 25,16 | 25,35 | 25,16 | 25,35 | 25,35 | - |
18 mar 2024 | 25,01 | 25,18 | 25,01 | 25,18 | 25,18 | - |
15 mar 2024 | 25,01 | 25,01 | 24,42 | 24,42 | 24,42 | - |
14 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
13 mar 2024 | 25,22 | 26,13 | 25,22 | 26,13 | 26,13 | - |
12 mar 2024 | 24,37 | 25,25 | 24,37 | 25,25 | 25,25 | - |
11 mar 2024 | 24,17 | 24,38 | 24,17 | 24,38 | 24,38 | - |
08 mar 2024 | 24,18 | 24,34 | 24,18 | 24,34 | 24,34 | - |
07 mar 2024 | 23,25 | 24,10 | 23,25 | 24,10 | 24,10 | - |
06 mar 2024 | 23,27 | 23,53 | 23,27 | 23,53 | 23,53 | - |
05 mar 2024 | 23,08 | 23,08 | 22,89 | 22,89 | 22,89 | - |
04 mar 2024 | 23,68 | 23,68 | 23,06 | 23,06 | 23,06 | - |
01 mar 2024 | 23,59 | 23,68 | 23,59 | 23,68 | 23,68 | - |
29 feb 2024 | 23,64 | 23,64 | 23,34 | 23,34 | 23,34 | - |
28 feb 2024 | 23,39 | 23,39 | 23,34 | 23,34 | 23,34 | - |
27 feb 2024 | 23,91 | 24,06 | 23,91 | 24,06 | 24,06 | - |
26 feb 2024 | 24,37 | 24,37 | 23,86 | 23,86 | 23,86 | - |
23 feb 2024 | 25,34 | 25,34 | 24,53 | 24,53 | 24,53 | - |
22 feb 2024 | 25,05 | 25,05 | 24,81 | 24,81 | 24,81 | - |
21 feb 2024 | 24,41 | 24,77 | 24,41 | 24,77 | 24,77 | - |
20 feb 2024 | 24,90 | 24,90 | 24,26 | 24,26 | 24,26 | 141 |
19 feb 2024 | 24,87 | 24,93 | 24,87 | 24,93 | 24,93 | - |
16 feb 2024 | 25,00 | 25,00 | 24,96 | 24,96 | 24,96 | - |
15 feb 2024 | 24,96 | 24,96 | 24,81 | 24,81 | 24,81 | - |
14 feb 2024 | 24,79 | 24,82 | 24,79 | 24,82 | 24,82 | - |
13 feb 2024 | 25,46 | 25,46 | 24,99 | 24,99 | 24,99 | - |
12 feb 2024 | 25,13 | 25,16 | 25,13 | 25,16 | 25,16 | - |
09 feb 2024 | 25,33 | 25,33 | 25,05 | 25,05 | 25,05 | - |
08 feb 2024 | 25,57 | 25,57 | 25,14 | 25,14 | 25,14 | - |
07 feb 2024 | 25,91 | 25,91 | 25,20 | 25,20 | 25,20 | - |
06 feb 2024 | 25,13 | 25,60 | 25,13 | 25,60 | 25,60 | - |
05 feb 2024 | 25,01 | 25,13 | 25,01 | 25,13 | 25,13 | - |
02 feb 2024 | 25,56 | 25,56 | 24,94 | 24,94 | 24,94 | - |
01 feb 2024 | 24,96 | 24,96 | 24,84 | 24,84 | 24,84 | - |
31 gen 2024 | 24,96 | 25,02 | 24,96 | 25,02 | 25,02 | - |
30 gen 2024 | 26,26 | 26,26 | 25,78 | 25,78 | 25,78 | - |
29 gen 2024 | 26,41 | 26,41 | 26,16 | 26,16 | 26,16 | - |
26 gen 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
25 gen 2024 | 25,97 | 26,20 | 25,96 | 25,96 | 25,96 | 702 |
24 gen 2024 | 26,81 | 26,81 | 26,01 | 26,01 | 26,01 | - |
23 gen 2024 | 26,60 | 26,60 | 26,30 | 26,30 | 26,30 | - |
22 gen 2024 | 25,89 | 25,97 | 25,89 | 25,97 | 25,97 | - |
19 gen 2024 | 26,58 | 26,58 | 25,60 | 25,60 | 25,60 | - |
18 gen 2024 | 25,54 | 26,28 | 25,54 | 26,28 | 26,28 | - |
17 gen 2024 | 25,71 | 25,71 | 25,46 | 25,46 | 25,46 | - |
16 gen 2024 | 26,59 | 26,59 | 25,81 | 25,81 | 25,81 | - |
15 gen 2024 | 25,98 | 26,54 | 25,98 | 26,54 | 26,54 | 20 |
12 gen 2024 | 25,99 | 26,00 | 25,99 | 26,00 | 26,00 | - |
11 gen 2024 | 26,41 | 26,41 | 26,30 | 26,30 | 26,30 | - |
10 gen 2024 | 26,26 | 26,26 | 26,23 | 26,23 | 26,23 | - |
09 gen 2024 | 26,56 | 26,56 | 26,40 | 26,40 | 26,40 | - |
08 gen 2024 | 27,28 | 27,28 | 26,49 | 26,49 | 26,49 | - |
05 gen 2024 | 27,28 | 27,28 | 27,12 | 27,12 | 27,12 | - |
04 gen 2024 | 27,26 | 27,26 | 27,16 | 27,16 | 27,16 | - |
03 gen 2024 | 28,04 | 28,04 | 26,87 | 26,87 | 26,87 | 20 |
02 gen 2024 | 28,76 | 28,76 | 28,31 | 28,31 | 28,31 | - |
29 dic 2023 | 28,53 | 28,53 | 28,48 | 28,48 | 28,48 | - |
28 dic 2023 | 28,86 | 28,86 | 28,57 | 28,57 | 28,57 | - |
27 dic 2023 | 28,38 | 28,68 | 28,38 | 28,68 | 28,68 | 20 |
22 dic 2023 | 28,34 | 28,34 | 28,13 | 28,13 | 28,13 | - |
21 dic 2023 | 28,18 | 28,36 | 28,18 | 28,36 | 28,36 | - |
20 dic 2023 | 29,09 | 29,09 | 28,80 | 28,80 | 28,80 | - |
19 dic 2023 | 27,78 | 28,60 | 27,78 | 28,60 | 28,60 | - |
18 dic 2023 | 27,79 | 28,19 | 27,79 | 28,19 | 28,19 | - |
15 dic 2023 | 28,84 | 28,84 | 28,31 | 28,31 | 28,31 | - |
14 dic 2023 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
13 dic 2023 | 26,77 | 27,06 | 26,77 | 27,06 | 27,06 | - |
12 dic 2023 | 26,55 | 26,55 | 26,24 | 26,24 | 26,24 | - |
*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...