Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
25 giu 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
24 giu 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
21 giu 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
20 giu 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
18 giu 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
17 giu 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
14 giu 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
13 giu 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
12 giu 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
11 giu 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
10 giu 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
07 giu 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
06 giu 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
05 giu 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
04 giu 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
03 giu 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
31 mag 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
30 mag 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
29 mag 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
28 mag 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
24 mag 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
23 mag 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
22 mag 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
21 mag 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
20 mag 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
17 mag 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
16 mag 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
15 mag 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
14 mag 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
13 mag 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
10 mag 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
09 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
08 mag 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
07 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
06 mag 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
03 mag 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
02 mag 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
01 mag 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
30 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
29 apr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
26 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
25 apr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
24 apr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
23 apr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
22 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
19 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
18 apr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
17 apr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
16 apr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
15 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
12 apr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
11 apr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
10 apr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
09 apr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
08 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
05 apr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
04 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
03 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
02 apr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
01 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
28 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
27 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
26 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
25 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
22 mar 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
21 mar 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
20 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
19 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
18 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
15 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
14 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
13 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
12 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
11 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
08 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
07 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
06 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
05 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
04 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
01 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
29 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
28 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
27 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
26 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
23 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
22 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
21 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
20 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
16 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
15 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
14 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
13 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
12 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
09 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
08 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
07 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
06 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
05 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
*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...