Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | 332 |
25 giu 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
24 giu 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | 100 |
21 giu 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
20 giu 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | 100 |
18 giu 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | 100 |
17 giu 2024 | 29,00 | 29,32 | 29,00 | 29,20 | 29,20 | 600 |
14 giu 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | 100 |
13 giu 2024 | 29,34 | 29,34 | 28,94 | 28,94 | 28,94 | 300 |
12 giu 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 100 |
11 giu 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
10 giu 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | 100 |
07 giu 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | 100 |
06 giu 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | 100 |
05 giu 2024 | 28,81 | 29,02 | 28,81 | 29,02 | 29,02 | 300 |
04 giu 2024 | 28,40 | 28,51 | 28,36 | 28,51 | 28,51 | 500 |
03 giu 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 100 |
31 mag 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 100 |
30 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 100 |
29 mag 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | 100 |
28 mag 2024 | 28,12 | 28,12 | 28,10 | 28,10 | 28,10 | 300 |
24 mag 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 100 |
23 mag 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | 100 |
22 mag 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | 100 |
21 mag 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | 100 |
20 mag 2024 | 28,52 | 28,54 | 28,52 | 28,54 | 28,54 | 600 |
17 mag 2024 | 28,62 | 28,69 | 28,62 | 28,69 | 28,69 | 300 |
16 mag 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
15 mag 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | 100 |
14 mag 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 100 |
13 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 100 |
10 mag 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 100 |
09 mag 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | 100 |
08 mag 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | 100 |
07 mag 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | 100 |
06 mag 2024 | 28,50 | 28,54 | 28,50 | 28,54 | 28,54 | 200 |
03 mag 2024 | 28,27 | 28,27 | 28,24 | 28,24 | 28,24 | 400 |
02 mag 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | 100 |
01 mag 2024 | 27,08 | 27,15 | 27,08 | 27,15 | 27,15 | 100 |
30 apr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | 100 |
29 apr 2024 | 27,38 | 27,46 | 27,38 | 27,46 | 27,46 | 100 |
26 apr 2024 | 27,42 | 27,42 | 27,29 | 27,30 | 27,30 | 300 |
25 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | 100 |
24 apr 2024 | 27,18 | 27,18 | 26,77 | 26,77 | 26,77 | 300 |
23 apr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | 100 |
22 apr 2024 | 26,33 | 26,52 | 26,28 | 26,52 | 26,52 | 1.200 |
19 apr 2024 | 26,76 | 26,76 | 26,17 | 26,17 | 26,17 | 2.600 |
18 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
17 apr 2024 | 27,24 | 27,24 | 26,88 | 26,88 | 26,88 | 300 |
16 apr 2024 | 27,03 | 27,23 | 27,03 | 27,23 | 27,23 | 300 |
15 apr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | 100 |
12 apr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | 100 |
11 apr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | 100 |
10 apr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | 100 |
09 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | 100 |
08 apr 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | 100 |
05 apr 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | 100 |
04 apr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | 100 |
03 apr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
02 apr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | 100 |
01 apr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 100 |
28 mar 2024 | 27,90 | 27,95 | 27,81 | 27,81 | 27,81 | 2.500 |
27 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
26 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 100 |
25 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | 100 |
22 mar 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | 100 |
21 mar 2024 | 28,21 | 28,21 | 28,10 | 28,10 | 28,10 | 200 |
20 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 100 |
19 mar 2024 | 26,99 | 27,33 | 26,99 | 27,33 | 27,33 | 200 |
18 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | 100 |
15 mar 2024 | 27,39 | 27,39 | 27,13 | 27,13 | 27,13 | 200 |
14 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | 100 |
13 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 100 |
12 mar 2024 | 27,66 | 27,78 | 27,66 | 27,78 | 27,78 | 100 |
11 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 100 |
08 mar 2024 | 27,48 | 27,48 | 27,17 | 27,17 | 27,17 | 2.100 |
07 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | 100 |
06 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 100 |
05 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 100 |
04 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | 100 |
01 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 100 |
29 feb 2024 | 26,65 | 26,65 | 26,61 | 26,61 | 26,61 | 300 |
28 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 100 |
27 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
26 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
23 feb 2024 | 26,76 | 26,76 | 26,70 | 26,70 | 26,70 | 200 |
22 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | 100 |
21 feb 2024 | 26,22 | 26,22 | 26,15 | 26,15 | 26,15 | 200 |
20 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | 100 |
16 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | 100 |
15 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | 100 |
14 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | 100 |
13 feb 2024 | 25,22 | 25,22 | 25,15 | 25,15 | 25,15 | 300 |
12 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 100 |
09 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | 100 |
08 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | 100 |
07 feb 2024 | 25,14 | 25,19 | 25,14 | 25,19 | 25,19 | 200 |
06 feb 2024 | 25,20 | 25,52 | 25,20 | 25,52 | 25,52 | 100 |
05 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | 100 |
02 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | 100 |
*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...