Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
16 mag 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
15 mag 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
14 mag 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
13 mag 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
10 mag 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
09 mag 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
08 mag 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
07 mag 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
06 mag 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
03 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
02 mag 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
01 mag 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
30 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
29 apr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
26 apr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
25 apr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
24 apr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
23 apr 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
22 apr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
19 apr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
18 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
17 apr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
16 apr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
15 apr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
12 apr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
11 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
10 apr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
09 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
08 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
05 apr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
04 apr 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
03 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
02 apr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
01 apr 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
28 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
27 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
26 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
25 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
22 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
21 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
20 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
19 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
18 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
15 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
14 mar 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
13 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
12 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
11 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
08 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
07 mar 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
06 mar 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
05 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
04 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
01 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
29 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
28 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
27 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
26 feb 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
23 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
22 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
21 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
20 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
16 feb 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
15 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
14 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
13 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
12 feb 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
09 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
08 feb 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
07 feb 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
06 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
05 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
02 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
01 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
31 gen 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
30 gen 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
29 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
26 gen 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
25 gen 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
24 gen 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
23 gen 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
22 gen 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
19 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
18 gen 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
17 gen 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
16 gen 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
12 gen 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
11 gen 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
10 gen 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
09 gen 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
08 gen 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
05 gen 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
04 gen 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
03 gen 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
02 gen 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
29 dic 2023 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
28 dic 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
27 dic 2023 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
*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...