Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
09 mag 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
08 mag 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
07 mag 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
06 mag 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
03 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
02 mag 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
30 apr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
29 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
26 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
25 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
24 apr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
23 apr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
22 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
19 apr 2024 | 24,84 | 24,98 | 24,84 | 24,98 | 24,98 | - |
18 apr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
17 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
16 apr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
15 apr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
12 apr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
11 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
10 apr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
09 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
08 apr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
05 apr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
04 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
03 apr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
02 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
28 mar 2024 | 25,80 | 25,85 | 25,80 | 25,85 | 25,85 | - |
27 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
26 mar 2024 | 25,20 | 25,95 | 25,20 | 25,95 | 25,95 | 142 |
25 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
22 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
21 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
20 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
19 mar 2024 | 24,60 | 24,65 | 24,55 | 24,65 | 24,65 | 30 |
18 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
15 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
14 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
13 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
12 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
11 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
08 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
07 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
06 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
05 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
04 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
01 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
29 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
28 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
27 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
26 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
23 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
22 feb 2024 | 23,10 | 23,75 | 23,10 | 23,75 | 23,75 | 220 |
21 feb 2024 | 23,40 | 23,45 | 23,40 | 23,45 | 23,45 | 200 |
20 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
19 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
16 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
15 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
14 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
13 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
12 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
09 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
08 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | 15 |
07 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
06 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
05 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
02 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
01 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 20 |
31 gen 2024 | 24,75 | 24,80 | 24,75 | 24,80 | 24,80 | - |
30 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
29 gen 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
26 gen 2024 | 24,25 | 24,95 | 24,25 | 24,30 | 24,30 | 63 |
25 gen 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
24 gen 2024 | 24,10 | 24,75 | 24,10 | 24,75 | 24,75 | 90 |
23 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
22 gen 2024 | 24,10 | 24,80 | 24,10 | 24,80 | 24,80 | 1 |
19 gen 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
18 gen 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
17 gen 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
16 gen 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
15 gen 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
12 gen 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
11 gen 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | 50 |
10 gen 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
09 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
08 gen 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
05 gen 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
04 gen 2024 | 24,40 | 24,40 | 23,95 | 23,95 | 23,95 | 10 |
03 gen 2024 | 24,75 | 24,75 | 24,65 | 24,65 | 24,65 | - |
02 gen 2024 | 24,60 | 25,35 | 24,60 | 25,35 | 25,35 | 3 |
29 dic 2023 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
28 dic 2023 | 24,55 | 25,15 | 24,55 | 25,15 | 25,15 | 80 |
27 dic 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
22 dic 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
21 dic 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
20 dic 2023 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
19 dic 2023 | 24,15 | 24,20 | 24,15 | 24,20 | 24,20 | - |
18 dic 2023 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
15 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
*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...