Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
25 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
24 apr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
23 apr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
22 apr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
19 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
18 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
17 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
16 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
15 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
12 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
11 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
10 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
09 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
08 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
05 apr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
04 apr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
03 apr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
02 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
01 apr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
28 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
27 mar 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
26 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
25 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
22 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
21 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
20 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
19 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
18 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
15 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
14 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
13 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
12 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
11 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
08 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
07 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
06 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
05 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
04 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
01 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
29 feb 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
28 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
27 feb 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
26 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
23 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
22 feb 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
21 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
20 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
16 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
15 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
14 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
13 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
12 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
09 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
08 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
07 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
06 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
05 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
02 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
01 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
31 gen 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
30 gen 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
29 gen 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
26 gen 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
25 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
24 gen 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
23 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
22 gen 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
19 gen 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
18 gen 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
17 gen 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
16 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
12 gen 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
11 gen 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
10 gen 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
09 gen 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
08 gen 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
05 gen 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
04 gen 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
03 gen 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
02 gen 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
29 dic 2023 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
28 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
27 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
26 dic 2023 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
22 dic 2023 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
21 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
20 dic 2023 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
19 dic 2023 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
18 dic 2023 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
15 dic 2023 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
14 dic 2023 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
13 dic 2023 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
12 dic 2023 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
11 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
08 dic 2023 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
07 dic 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
06 dic 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
05 dic 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
04 dic 2023 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
*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...