Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 27,07 | 27,66 | 27,66 | 27,66 | 27,66 | 105 |
30 mag 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 100 |
29 mag 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | 100 |
28 mag 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | 100 |
24 mag 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | 100 |
23 mag 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 100 |
22 mag 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 100 |
21 mag 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
20 mag 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 100 |
17 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | 100 |
16 mag 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 100 |
15 mag 2024 | 27,66 | 27,70 | 27,66 | 27,70 | 27,70 | 900 |
14 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
13 mag 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
10 mag 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
09 mag 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
08 mag 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
07 mag 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | 100 |
06 mag 2024 | 27,16 | 27,22 | 27,16 | 27,22 | 27,22 | 100 |
03 mag 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 200 |
02 mag 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | 100 |
01 mag 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 100 |
30 apr 2024 | 26,71 | 26,71 | 26,66 | 26,66 | 26,66 | 1.000 |
29 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
26 apr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 100 |
25 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 100 |
24 apr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
23 apr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | 100 |
22 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | 100 |
19 apr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | 100 |
18 apr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | 100 |
17 apr 2024 | 26,76 | 26,78 | 26,75 | 26,77 | 26,77 | 2.100 |
16 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | 100 |
15 apr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 100 |
12 apr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | 100 |
11 apr 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | 100 |
10 apr 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | 100 |
09 apr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
08 apr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
05 apr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | 100 |
04 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | 100 |
03 apr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | 100 |
02 apr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | 800 |
01 apr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | 100 |
28 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | 100 |
27 mar 2024 | 28,53 | 28,54 | 28,53 | 28,54 | 28,54 | 500 |
26 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 100 |
25 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
22 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
21 mar 2024 | 28,61 | 28,61 | 28,56 | 28,56 | 28,56 | 200 |
20 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | 100 |
19 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | 100 |
18 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | 100 |
15 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | 100 |
14 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | 100 |
13 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
12 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
11 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | 100 |
08 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | 100 |
07 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
06 mar 2024 | 27,62 | 27,74 | 27,62 | 27,74 | 27,74 | 200 |
05 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 100 |
04 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
01 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
29 feb 2024 | 27,56 | 27,57 | 27,52 | 27,52 | 27,52 | 225.200 |
28 feb 2024 | 27,48 | 27,48 | 27,44 | 27,44 | 27,44 | 423.000 |
27 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 871.400 |
26 feb 2024 | 27,51 | 27,51 | 27,47 | 27,47 | 27,47 | 933.000 |
23 feb 2024 | 27,45 | 27,50 | 27,45 | 27,50 | 27,50 | 970.000 |
22 feb 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | 100 |
21 feb 2024 | 26,85 | 26,89 | 26,85 | 26,89 | 26,89 | 210.000 |
20 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
16 feb 2024 | 27,12 | 27,12 | 26,91 | 26,91 | 26,91 | 125.000 |
15 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 100 |
14 feb 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | 100 |
13 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
12 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | 100 |
09 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
08 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | 100 |
07 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
06 feb 2024 | 26,69 | 26,75 | 26,68 | 26,75 | 26,75 | 10.400 |
05 feb 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 100 |
02 feb 2024 | 26,73 | 26,80 | 26,73 | 26,80 | 26,80 | 800 |
01 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 100 |
31 gen 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
30 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
29 gen 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
26 gen 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | 100 |
25 gen 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
24 gen 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | 100 |
23 gen 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
22 gen 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | 100 |
19 gen 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
18 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
17 gen 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | 100 |
16 gen 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 100 |
12 gen 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | 100 |
11 gen 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
10 gen 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
09 gen 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
*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...