Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
05 giu 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | 100 |
04 giu 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
03 giu 2024 | 27,59 | 27,64 | 27,56 | 27,56 | 27,56 | 6.600 |
31 mag 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
30 mag 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
29 mag 2024 | 27,51 | 27,52 | 27,51 | 27,51 | 27,51 | 1.700 |
28 mag 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | 800 |
24 mag 2024 | 28,78 | 28,78 | 27,70 | 27,70 | 27,70 | 1.300 |
23 mag 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
22 mag 2024 | 27,72 | 27,73 | 27,72 | 27,73 | 27,73 | 1.200 |
21 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 400 |
20 mag 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 100 |
17 mag 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | 100 |
16 mag 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
15 mag 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 100 |
14 mag 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
13 mag 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 100 |
10 mag 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 100 |
09 mag 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 100 |
08 mag 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | 100 |
07 mag 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | 100 |
06 mag 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | 100 |
03 mag 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | 100 |
02 mag 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | 100 |
01 mag 2024 | 26,72 | 26,72 | 26,50 | 26,50 | 26,50 | 900 |
30 apr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 100 |
29 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | 100 |
26 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 100 |
25 apr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 100 |
24 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | 100 |
23 apr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | 100 |
22 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 100 |
19 apr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
18 apr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | 100 |
17 apr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 100 |
16 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 100 |
15 apr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 100 |
12 apr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 100 |
11 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 100 |
10 apr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | 100 |
09 apr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | 100 |
08 apr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
05 apr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | 100 |
04 apr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | 100 |
03 apr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | 100 |
02 apr 2024 | 27,41 | 27,41 | 27,34 | 27,34 | 27,34 | 100 |
01 apr 2024 | 27,65 | 27,65 | 27,48 | 27,48 | 27,48 | 100 |
28 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 100 |
27 mar 2024 | 27,31 | 27,51 | 27,31 | 27,51 | 27,51 | 15.100 |
26 mar 2024 | 27,51 | 27,51 | 27,35 | 27,35 | 27,35 | 200 |
25 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 100 |
22 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | 100 |
21 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
20 mar 2024 | 27,32 | 27,48 | 27,32 | 27,39 | 27,39 | 1.100 |
19 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
18 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | 100 |
15 mar 2024 | 27,07 | 27,07 | 26,96 | 26,96 | 26,96 | 100 |
14 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | 100 |
13 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 100 |
12 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
11 mar 2024 | 27,08 | 27,08 | 26,98 | 26,98 | 26,98 | 300 |
08 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
07 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | 100 |
06 mar 2024 | 26,92 | 26,92 | 26,91 | 26,91 | 26,91 | 1.100 |
05 mar 2024 | 26,92 | 26,97 | 26,80 | 26,80 | 26,80 | 4.900 |
04 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | 100 |
01 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 100 |
29 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | 100 |
28 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
27 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | 100 |
26 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
23 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 100 |
22 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 100 |
21 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | 100 |
20 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
16 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
15 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | 100 |
14 feb 2024 | 26,03 | 26,34 | 26,03 | 26,34 | 26,34 | 15.000 |
13 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
12 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
09 feb 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | 100 |
08 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
07 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
06 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 100 |
05 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | 100 |
02 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
01 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
31 gen 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 100 |
30 gen 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | 100 |
29 gen 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | 100 |
26 gen 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 100 |
25 gen 2024 | 26,09 | 26,09 | 26,08 | 26,08 | 26,08 | 100 |
24 gen 2024 | 26,15 | 26,15 | 25,98 | 25,98 | 25,98 | 300 |
23 gen 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | 100 |
22 gen 2024 | 26,00 | 26,00 | 25,93 | 25,93 | 25,93 | 400 |
19 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | 100 |
18 gen 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
17 gen 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 100 |
16 gen 2024 | 25,63 | 25,63 | 25,61 | 25,61 | 25,61 | 200 |
*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...