Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | 45 |
09 mag 2024 | 27,02 | 27,24 | 27,00 | 27,22 | 27,22 | - |
08 mag 2024 | 27,02 | 27,08 | 27,02 | 27,08 | 27,08 | - |
07 mag 2024 | 27,04 | 27,06 | 26,84 | 26,96 | 26,96 | - |
06 mag 2024 | 25,90 | 26,56 | 25,90 | 26,44 | 26,44 | - |
03 mag 2024 | 26,16 | 26,16 | 26,08 | 26,08 | 26,08 | - |
02 mag 2024 | 26,62 | 26,62 | 26,30 | 26,32 | 26,32 | - |
30 apr 2024 | 27,02 | 27,04 | 26,36 | 26,36 | 26,36 | - |
29 apr 2024 | 25,00 | 25,36 | 25,00 | 25,36 | 25,36 | - |
26 apr 2024 | 24,36 | 24,92 | 24,36 | 24,92 | 24,92 | - |
25 apr 2024 | 24,60 | 24,64 | 24,26 | 24,26 | 24,26 | - |
24 apr 2024 | 25,22 | 25,22 | 25,02 | 25,02 | 25,02 | - |
23 apr 2024 | 24,90 | 25,04 | 24,86 | 25,04 | 25,04 | - |
22 apr 2024 | 25,22 | 25,28 | 25,06 | 25,18 | 25,18 | - |
19 apr 2024 | 24,84 | 24,92 | 24,82 | 24,82 | 24,82 | - |
18 apr 2024 | 25,24 | 25,28 | 25,06 | 25,06 | 25,06 | - |
17 apr 2024 | 24,98 | 25,14 | 24,92 | 24,92 | 24,92 | - |
16 apr 2024 | 25,42 | 25,42 | 25,32 | 25,42 | 25,42 | - |
15 apr 2024 | 25,86 | 25,88 | 25,64 | 25,64 | 25,64 | - |
12 apr 2024 | 25,60 | 25,68 | 25,34 | 25,34 | 25,34 | - |
11 apr 2024 | 25,46 | 25,60 | 25,30 | 25,60 | 25,60 | - |
10 apr 2024 | 26,20 | 26,20 | 26,02 | 26,02 | 26,02 | - |
09 apr 2024 | 25,68 | 25,92 | 25,66 | 25,76 | 25,76 | - |
08 apr 2024 | 25,88 | 25,92 | 25,62 | 25,68 | 25,68 | - |
05 apr 2024 | 25,80 | 25,98 | 25,80 | 25,94 | 25,94 | - |
04 apr 2024 | 25,78 | 25,84 | 25,76 | 25,84 | 25,84 | - |
03 apr 2024 | 25,54 | 26,06 | 25,54 | 26,06 | 26,06 | - |
02 apr 2024 | 25,20 | 25,32 | 25,16 | 25,32 | 25,32 | - |
28 mar 2024 | 25,75 | 25,95 | 25,75 | 25,90 | 25,90 | - |
27 mar 2024 | 25,40 | 25,50 | 25,40 | 25,50 | 25,50 | - |
26 mar 2024 | 25,15 | 25,35 | 25,15 | 25,35 | 25,35 | - |
25 mar 2024 | 24,95 | 25,00 | 24,90 | 25,00 | 25,00 | - |
22 mar 2024 | 25,35 | 25,40 | 25,25 | 25,25 | 25,25 | - |
21 mar 2024 | 25,35 | 25,55 | 25,30 | 25,30 | 25,30 | - |
20 mar 2024 | 24,55 | 24,60 | 24,50 | 24,50 | 24,50 | - |
19 mar 2024 | 24,60 | 24,60 | 24,55 | 24,60 | 24,60 | - |
18 mar 2024 | 24,40 | 24,95 | 24,40 | 24,40 | 24,40 | - |
15 mar 2024 | 24,20 | 24,30 | 24,10 | 24,10 | 24,10 | - |
14 mar 2024 | 24,35 | 24,35 | 24,15 | 24,15 | 24,15 | - |
13 mar 2024 | 23,95 | 23,95 | 23,80 | 23,80 | 23,80 | - |
12 mar 2024 | 24,30 | 24,50 | 24,25 | 24,45 | 24,45 | - |
11 mar 2024 | 24,45 | 24,45 | 24,20 | 24,25 | 24,25 | - |
08 mar 2024 | 24,75 | 24,85 | 24,50 | 24,50 | 24,50 | - |
07 mar 2024 | 24,70 | 24,85 | 24,70 | 24,85 | 24,85 | - |
06 mar 2024 | 23,95 | 24,05 | 23,90 | 24,05 | 24,05 | - |
05 mar 2024 | 23,35 | 23,60 | 23,35 | 23,60 | 23,60 | - |
04 mar 2024 | 23,25 | 23,25 | 23,20 | 23,20 | 23,20 | - |
01 mar 2024 | 23,40 | 23,50 | 23,40 | 23,50 | 23,50 | - |
29 feb 2024 | 23,80 | 23,85 | 23,70 | 23,80 | 23,80 | - |
28 feb 2024 | 23,05 | 23,05 | 22,95 | 23,00 | 23,00 | - |
27 feb 2024 | 23,90 | 23,90 | 23,85 | 23,85 | 23,85 | - |
26 feb 2024 | 23,15 | 23,20 | 23,15 | 23,20 | 23,20 | - |
23 feb 2024 | 23,30 | 23,35 | 23,30 | 23,35 | 23,35 | - |
22 feb 2024 | 23,10 | 23,60 | 23,10 | 23,20 | 23,20 | - |
21 feb 2024 | 23,40 | 23,45 | 23,40 | 23,40 | 23,40 | - |
20 feb 2024 | 23,60 | 23,60 | 23,40 | 23,40 | 23,40 | - |
19 feb 2024 | 23,55 | 23,65 | 23,55 | 23,60 | 23,60 | - |
16 feb 2024 | 23,25 | 23,25 | 23,05 | 23,15 | 23,15 | - |
15 feb 2024 | 23,15 | 23,30 | 23,15 | 23,30 | 23,30 | - |
14 feb 2024 | 23,00 | 23,10 | 22,90 | 22,95 | 22,95 | - |
13 feb 2024 | 23,80 | 23,80 | 23,50 | 23,50 | 23,50 | - |
12 feb 2024 | 23,80 | 23,90 | 23,80 | 23,85 | 23,85 | - |
09 feb 2024 | 23,30 | 23,70 | 23,30 | 23,70 | 23,70 | - |
08 feb 2024 | 23,55 | 23,60 | 23,35 | 23,35 | 23,35 | - |
07 feb 2024 | 23,55 | 23,65 | 23,55 | 23,65 | 23,65 | - |
06 feb 2024 | 23,85 | 23,90 | 23,60 | 23,60 | 23,60 | - |
05 feb 2024 | 24,90 | 24,90 | 24,60 | 24,60 | 24,60 | - |
02 feb 2024 | 24,55 | 24,60 | 24,50 | 24,60 | 24,60 | - |
01 feb 2024 | 24,05 | 24,35 | 23,80 | 23,80 | 23,80 | - |
31 gen 2024 | 24,75 | 24,95 | 24,70 | 24,95 | 24,95 | - |
30 gen 2024 | 24,50 | 24,50 | 24,40 | 24,40 | 24,40 | - |
29 gen 2024 | 24,45 | 24,50 | 24,40 | 24,50 | 24,50 | - |
26 gen 2024 | 24,25 | 24,65 | 24,25 | 24,65 | 24,65 | - |
25 gen 2024 | 24,40 | 24,55 | 24,35 | 24,45 | 24,45 | - |
24 gen 2024 | 24,10 | 24,25 | 24,10 | 24,25 | 24,25 | - |
23 gen 2024 | 24,25 | 24,25 | 24,15 | 24,25 | 24,25 | - |
22 gen 2024 | 24,05 | 24,20 | 24,05 | 24,10 | 24,10 | - |
19 gen 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 23,80 | - |
18 gen 2024 | 23,85 | 24,15 | 23,85 | 24,10 | 24,10 | - |
17 gen 2024 | 23,85 | 23,85 | 23,65 | 23,65 | 23,65 | - |
16 gen 2024 | 24,75 | 24,85 | 24,75 | 24,80 | 24,80 | - |
15 gen 2024 | 25,35 | 25,40 | 25,25 | 25,40 | 25,40 | - |
12 gen 2024 | 25,50 | 25,70 | 25,50 | 25,70 | 25,70 | - |
11 gen 2024 | 24,65 | 24,65 | 24,35 | 24,35 | 24,35 | - |
10 gen 2024 | 24,75 | 24,85 | 24,75 | 24,80 | 24,80 | - |
09 gen 2024 | 24,60 | 24,80 | 24,55 | 24,65 | 24,65 | - |
08 gen 2024 | 24,10 | 24,10 | 24,05 | 24,10 | 24,10 | - |
05 gen 2024 | 23,75 | 24,10 | 23,75 | 24,00 | 24,00 | - |
04 gen 2024 | 23,95 | 23,95 | 23,80 | 23,80 | 23,80 | - |
03 gen 2024 | 24,70 | 24,70 | 24,60 | 24,60 | 24,60 | - |
02 gen 2024 | 24,60 | 24,75 | 24,60 | 24,75 | 24,75 | - |
29 dic 2023 | 24,55 | 24,55 | 24,50 | 24,55 | 24,55 | - |
28 dic 2023 | 24,55 | 24,60 | 24,45 | 24,60 | 24,60 | - |
27 dic 2023 | 24,45 | 24,45 | 24,05 | 24,15 | 24,15 | - |
22 dic 2023 | 24,45 | 24,50 | 24,45 | 24,45 | 24,45 | - |
21 dic 2023 | 24,45 | 24,50 | 24,40 | 24,45 | 24,45 | - |
20 dic 2023 | 24,75 | 24,75 | 24,65 | 24,65 | 24,65 | - |
19 dic 2023 | 24,15 | 24,20 | 24,15 | 24,15 | 24,15 | - |
18 dic 2023 | 24,35 | 24,35 | 24,20 | 24,25 | 24,25 | - |
15 dic 2023 | 24,40 | 24,50 | 24,40 | 24,45 | 24,45 | - |
*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...