Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
20 giu 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
18 giu 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
17 giu 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
14 giu 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
13 giu 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
12 giu 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
11 giu 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
10 giu 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
07 giu 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
06 giu 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
05 giu 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
04 giu 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
03 giu 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
31 mag 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
30 mag 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
29 mag 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
28 mag 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
24 mag 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
23 mag 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
22 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
21 mag 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
20 mag 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
17 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
16 mag 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
15 mag 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
14 mag 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
13 mag 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
10 mag 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
09 mag 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
08 mag 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
07 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
06 mag 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
03 mag 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
02 mag 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
01 mag 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
30 apr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
29 apr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
26 apr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
25 apr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
24 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
23 apr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
22 apr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
19 apr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
18 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
17 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
16 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
15 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
12 apr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
11 apr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
10 apr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
09 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
08 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
05 apr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
04 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
03 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
02 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
01 apr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
28 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
27 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
26 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
25 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
22 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
21 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
20 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
19 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
18 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
15 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
14 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
13 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
12 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
11 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
08 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
07 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
06 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
05 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
04 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
01 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
29 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
28 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
27 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
26 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
23 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
22 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
21 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
20 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
16 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
15 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
14 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
13 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
12 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
09 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
08 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
07 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
06 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
05 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
02 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
01 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
31 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
30 gen 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
*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...