Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
18 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
17 apr 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
16 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
15 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
12 apr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
11 apr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
10 apr 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
09 apr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
08 apr 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
05 apr 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
04 apr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
03 apr 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
02 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
01 apr 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
28 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
27 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
26 mar 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
25 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
22 mar 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
21 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
20 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
19 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
18 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
15 mar 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
14 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
13 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
12 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
11 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
08 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
07 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
06 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
05 mar 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
04 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
01 mar 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
29 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
28 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
27 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
26 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
23 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
22 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
21 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
20 feb 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
16 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
15 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
14 feb 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
13 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
12 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
09 feb 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
08 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
07 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
06 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
05 feb 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
02 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
01 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
31 gen 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
30 gen 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
29 gen 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
26 gen 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
25 gen 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
24 gen 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
23 gen 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
22 gen 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
19 gen 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
18 gen 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
17 gen 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
16 gen 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
12 gen 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
11 gen 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
10 gen 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
09 gen 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
08 gen 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
05 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
04 gen 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
03 gen 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
02 gen 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
29 dic 2023 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
28 dic 2023 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
27 dic 2023 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
26 dic 2023 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
22 dic 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
21 dic 2023 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
20 dic 2023 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
19 dic 2023 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
18 dic 2023 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
15 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
14 dic 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
13 dic 2023 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
12 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
11 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
08 dic 2023 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
07 dic 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
06 dic 2023 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
05 dic 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
04 dic 2023 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
01 dic 2023 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
30 nov 2023 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
29 nov 2023 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
28 nov 2023 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
27 nov 2023 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
*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...