Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
01 mag 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
30 apr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
29 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
26 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
25 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
24 apr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
23 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
22 apr 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
19 apr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
18 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
17 apr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
16 apr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
15 apr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
12 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
11 apr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
10 apr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
09 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
08 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
05 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
04 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
03 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
02 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
01 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
28 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
27 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
26 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
25 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
22 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
21 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
20 mar 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
19 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
18 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
15 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
14 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
13 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
12 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
11 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
08 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
07 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
06 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
05 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
04 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
01 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
29 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
28 feb 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
27 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
26 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
23 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
22 feb 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
21 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
20 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
16 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
15 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
14 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
13 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
12 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
09 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
08 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
07 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
06 feb 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
05 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
02 feb 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
01 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
31 gen 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
30 gen 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
29 gen 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
26 gen 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
25 gen 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
24 gen 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
23 gen 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
22 gen 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
19 gen 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
18 gen 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
17 gen 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
16 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
12 gen 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
11 gen 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
10 gen 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
09 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
08 gen 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
05 gen 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
04 gen 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
03 gen 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
02 gen 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
29 dic 2023 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
28 dic 2023 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
27 dic 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
26 dic 2023 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
22 dic 2023 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
21 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
20 dic 2023 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
19 dic 2023 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
18 dic 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
15 dic 2023 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
14 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
13 dic 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
12 dic 2023 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
11 dic 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
*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...