Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
01 mag 2024 | 27,38 | 27,55 | 27,38 | 27,40 | 27,40 | 1.200 |
30 apr 2024 | 27,46 | 27,46 | 27,40 | 27,40 | 27,40 | 100 |
29 apr 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | 100 |
26 apr 2024 | 27,43 | 27,48 | 27,43 | 27,48 | 27,48 | 800 |
25 apr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
24 apr 2024 | 27,51 | 27,51 | 27,31 | 27,33 | 27,33 | 1.100 |
23 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | 100 |
22 apr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
19 apr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | 800 |
18 apr 2024 | 26,96 | 27,01 | 26,80 | 26,82 | 26,82 | 1.100 |
17 apr 2024 | 26,90 | 26,90 | 26,84 | 26,84 | 26,84 | 500 |
16 apr 2024 | 26,77 | 26,77 | 26,76 | 26,76 | 26,76 | 100 |
15 apr 2024 | 27,12 | 27,12 | 27,11 | 27,11 | 27,11 | 1.100 |
12 apr 2024 | 27,03 | 27,30 | 27,03 | 27,11 | 27,11 | 600 |
11 apr 2024 | 27,72 | 27,72 | 27,43 | 27,60 | 27,60 | 2.100 |
10 apr 2024 | 27,48 | 27,48 | 27,41 | 27,41 | 27,41 | 1.100 |
09 apr 2024 | 27,82 | 27,87 | 27,82 | 27,87 | 27,87 | 300 |
08 apr 2024 | 27,91 | 27,91 | 27,89 | 27,89 | 27,89 | 600 |
05 apr 2024 | 27,50 | 27,68 | 27,48 | 27,65 | 27,65 | 1.700 |
04 apr 2024 | 27,96 | 27,96 | 27,62 | 27,62 | 27,62 | 2.100 |
03 apr 2024 | 27,78 | 27,78 | 27,75 | 27,75 | 27,75 | 200 |
02 apr 2024 | 27,57 | 27,59 | 27,57 | 27,59 | 27,59 | 400 |
01 apr 2024 | 27,60 | 27,60 | 27,59 | 27,59 | 27,59 | 300 |
28 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
27 mar 2024 | 27,69 | 27,75 | 27,69 | 27,75 | 27,75 | 2.000 |
26 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
25 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
22 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 100 |
21 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
20 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
19 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 100 |
18 mar 2024 | 27,55 | 27,58 | 27,55 | 27,58 | 27,58 | 200 |
15 mar 2024 | 27,57 | 27,57 | 27,52 | 27,57 | 27,57 | 2.100 |
14 mar 2024 | 27,92 | 27,92 | 27,53 | 27,53 | 27,53 | 1.800 |
13 mar 2024 | 27,83 | 27,83 | 27,81 | 27,81 | 27,81 | 800 |
12 mar 2024 | 27,48 | 27,71 | 27,48 | 27,71 | 27,71 | 1.300 |
11 mar 2024 | 27,60 | 27,64 | 27,60 | 27,64 | 27,64 | 200 |
08 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 200 |
07 mar 2024 | 27,64 | 27,75 | 27,64 | 27,75 | 27,75 | 100 |
06 mar 2024 | 27,58 | 27,58 | 27,47 | 27,47 | 27,47 | 1.600 |
05 mar 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
04 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 100 |
01 mar 2024 | 27,28 | 27,31 | 27,24 | 27,31 | 27,31 | 1.600 |
29 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | 500 |
28 feb 2024 | 27,07 | 27,09 | 26,96 | 27,05 | 27,05 | 5.000 |
27 feb 2024 | 27,18 | 27,22 | 27,17 | 27,22 | 27,22 | 2.000 |
26 feb 2024 | 27,16 | 27,16 | 27,11 | 27,11 | 27,11 | 900 |
23 feb 2024 | 27,51 | 27,51 | 27,28 | 27,28 | 27,28 | 2.500 |
22 feb 2024 | 27,28 | 27,32 | 27,28 | 27,32 | 27,32 | 400 |
21 feb 2024 | 27,02 | 27,02 | 26,99 | 26,99 | 26,99 | 200 |
20 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | 200 |
16 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | 100 |
15 feb 2024 | 26,66 | 26,66 | 26,56 | 26,65 | 26,65 | 2.600 |
14 feb 2024 | 26,36 | 26,43 | 26,35 | 26,43 | 26,43 | 600 |
13 feb 2024 | 26,50 | 26,50 | 26,19 | 26,19 | 26,19 | 1.500 |
12 feb 2024 | 26,61 | 26,61 | 26,55 | 26,55 | 26,55 | 300 |
09 feb 2024 | 26,26 | 26,40 | 26,26 | 26,40 | 26,40 | 1.100 |
08 feb 2024 | 26,54 | 26,54 | 26,27 | 26,33 | 26,33 | 1.800 |
07 feb 2024 | 26,51 | 26,79 | 26,51 | 26,52 | 26,52 | 700 |
06 feb 2024 | 26,42 | 26,55 | 26,42 | 26,52 | 26,52 | 800 |
05 feb 2024 | 26,27 | 26,35 | 26,27 | 26,32 | 26,32 | 1.900 |
02 feb 2024 | 26,34 | 26,40 | 26,34 | 26,40 | 26,40 | 2.300 |
01 feb 2024 | 26,41 | 26,50 | 26,41 | 26,50 | 26,50 | 600 |
31 gen 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | 300 |
30 gen 2024 | 26,35 | 26,38 | 26,35 | 26,38 | 26,38 | 300 |
29 gen 2024 | 26,37 | 26,43 | 26,37 | 26,43 | 26,43 | 1.000 |
26 gen 2024 | 26,28 | 26,28 | 26,27 | 26,27 | 26,27 | 400 |
25 gen 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | 200 |
24 gen 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
23 gen 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 100 |
22 gen 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 100 |
19 gen 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | 300 |
18 gen 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | 100 |
17 gen 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | 100 |
16 gen 2024 | 26,14 | 26,14 | 26,04 | 26,06 | 26,06 | 600 |
12 gen 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | 100 |
11 gen 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 100 |
10 gen 2024 | 26,39 | 26,41 | 26,39 | 26,41 | 26,41 | 700 |
09 gen 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | 100 |
08 gen 2024 | 26,54 | 26,60 | 26,54 | 26,60 | 26,60 | 400 |
05 gen 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
04 gen 2024 | 26,48 | 26,48 | 26,47 | 26,47 | 26,47 | 1.800 |
03 gen 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | 100 |
02 gen 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 200 |
29 dic 2023 | 27,05 | 27,05 | 26,72 | 26,72 | 26,72 | 600 |
28 dic 2023 | 26,73 | 26,73 | 26,68 | 26,68 | 26,68 | 1.300 |
27 dic 2023 | 26,57 | 26,57 | 26,54 | 26,54 | 26,54 | 800 |
26 dic 2023 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
22 dic 2023 | 26,30 | 26,30 | 26,20 | 26,30 | 26,30 | 2.000 |
21 dic 2023 | 26,90 | 26,99 | 26,90 | 26,99 | 26,99 | 300 |
20 dic 2023 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
19 dic 2023 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
18 dic 2023 | 26,67 | 26,69 | 26,66 | 26,69 | 26,69 | 300 |
15 dic 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 100 |
14 dic 2023 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 100 |
13 dic 2023 | 26,54 | 26,58 | 26,54 | 26,58 | 26,58 | 400 |
12 dic 2023 | 26,13 | 26,21 | 26,13 | 26,21 | 26,21 | 800 |
11 dic 2023 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
08 dic 2023 | 26,07 | 26,13 | 26,07 | 26,13 | 26,13 | 1.200 |
*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...