Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
21 mag 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
20 mag 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
17 mag 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
16 mag 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
15 mag 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
14 mag 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
13 mag 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
10 mag 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
09 mag 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
08 mag 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
07 mag 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
06 mag 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
03 mag 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
02 mag 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
01 mag 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
30 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
29 apr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
26 apr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
25 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
24 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
23 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
22 apr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
19 apr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
18 apr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
17 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
16 apr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
15 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
12 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
11 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
10 apr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
09 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
08 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
05 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
04 apr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
03 apr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
02 apr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
01 apr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
28 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
27 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
26 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
25 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
22 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
21 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
20 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
19 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
18 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
15 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
14 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
13 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
12 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
11 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
08 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
07 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
06 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
05 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
04 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
01 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
29 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
28 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
27 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
26 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
23 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
22 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
21 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
20 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
16 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
15 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
14 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
13 feb 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
12 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
09 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
08 feb 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
07 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
06 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
05 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
02 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
01 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
31 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
30 gen 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
29 gen 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
26 gen 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
25 gen 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
24 gen 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
23 gen 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
22 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
19 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
18 gen 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
17 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
16 gen 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
12 gen 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
11 gen 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
10 gen 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
09 gen 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
08 gen 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
05 gen 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
04 gen 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
03 gen 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
02 gen 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
*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...