Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,04 | 24,04 | 23,87 | 23,87 | 23,87 | 53 |
25 apr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
24 apr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
23 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
22 apr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
19 apr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
18 apr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
17 apr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | 100 |
16 apr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
15 apr 2024 | 25,78 | 25,78 | 25,58 | 25,58 | 25,58 | 5 |
12 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
11 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
10 apr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
09 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
08 apr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
05 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
04 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
03 apr 2024 | 25,47 | 25,47 | 25,40 | 25,40 | 25,40 | 120 |
02 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
28 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
27 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
26 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
25 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
22 mar 2024 | 24,75 | 24,90 | 24,75 | 24,90 | 24,90 | 383 |
21 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
20 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
19 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
18 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
15 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 180 |
14 mar 2024 | 24,74 | 24,74 | 23,00 | 23,00 | 23,00 | 410 |
13 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
12 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
11 mar 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
08 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
07 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
06 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
05 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | 383 |
04 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
01 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
29 feb 2024 | 23,90 | 24,45 | 23,90 | 24,45 | 24,45 | - |
28 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
27 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
26 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
23 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
22 feb 2024 | 24,60 | 24,60 | 24,55 | 24,56 | 24,56 | 765 |
21 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
20 feb 2024 | 24,59 | 24,59 | 24,48 | 24,48 | 24,48 | 383 |
19 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
16 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
15 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 170 |
14 feb 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
13 feb 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
12 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
09 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
08 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
07 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
06 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
05 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
02 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
01 feb 2024 | 25,57 | 25,74 | 25,49 | 25,49 | 25,49 | 3 |
31 gen 2024 | 25,69 | 25,84 | 25,69 | 25,84 | 25,84 | 1 |
30 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
29 gen 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
26 gen 2024 | 25,46 | 25,51 | 25,46 | 25,51 | 25,51 | 2 |
25 gen 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
24 gen 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
23 gen 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
22 gen 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
19 gen 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
18 gen 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
17 gen 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
16 gen 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
15 gen 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
12 gen 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
11 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
10 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
09 gen 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
08 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
05 gen 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
04 gen 2024 | 25,49 | 25,57 | 25,49 | 25,55 | 25,55 | 3 |
03 gen 2024 | 25,63 | 25,63 | 25,22 | 25,22 | 25,22 | 3 |
02 gen 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
29 dic 2023 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
28 dic 2023 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | 60 |
27 dic 2023 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
22 dic 2023 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
21 dic 2023 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
20 dic 2023 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
19 dic 2023 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
18 dic 2023 | 24,79 | 25,64 | 24,79 | 25,64 | 25,64 | 1.281 |
15 dic 2023 | 24,89 | 25,00 | 24,89 | 25,00 | 25,00 | 854 |
14 dic 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
13 dic 2023 | 24,11 | 24,11 | 24,06 | 24,06 | 24,06 | 427 |
12 dic 2023 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
11 dic 2023 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
08 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
07 dic 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
06 dic 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
05 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
04 dic 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
*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...