Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
24 giu 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
21 giu 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
20 giu 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
18 giu 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
17 giu 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
14 giu 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
13 giu 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
12 giu 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
11 giu 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
10 giu 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
07 giu 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
06 giu 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
05 giu 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
04 giu 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
03 giu 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
31 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
30 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
29 mag 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
28 mag 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
24 mag 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
23 mag 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
22 mag 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
21 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
20 mag 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
17 mag 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
16 mag 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
15 mag 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
14 mag 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
13 mag 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
10 mag 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
09 mag 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
08 mag 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
07 mag 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
06 mag 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
03 mag 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
02 mag 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
01 mag 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
30 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
29 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
26 apr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
25 apr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
24 apr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
23 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
22 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
19 apr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
18 apr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
17 apr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
16 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
15 apr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
12 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
11 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
10 apr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
09 apr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
08 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
05 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
04 apr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
03 apr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
02 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
01 apr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
28 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
27 mar 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
26 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
25 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
22 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
21 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
20 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
19 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
18 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
15 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
14 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
13 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
12 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
11 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
08 mar 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
07 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
06 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
05 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
04 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
01 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
29 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
28 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
27 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
26 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
23 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
22 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
21 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
20 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
16 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
15 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
14 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
13 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
12 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
09 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
08 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
07 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
06 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
05 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
02 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
01 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
*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...