Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 27,86 | 27,94 | 27,81 | 27,91 | 27,91 | 2.700 |
02 mag 2024 | 27,43 | 27,47 | 27,43 | 27,47 | 27,47 | 200 |
01 mag 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | 100 |
30 apr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | 100 |
29 apr 2024 | 27,02 | 27,23 | 27,02 | 27,23 | 27,23 | 700 |
26 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 100 |
25 apr 2024 | 26,25 | 26,64 | 26,25 | 26,64 | 26,64 | 1.200 |
24 apr 2024 | 26,54 | 26,66 | 26,54 | 26,66 | 26,66 | 300 |
23 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | 100 |
22 apr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | 100 |
19 apr 2024 | 25,95 | 25,95 | 25,87 | 25,87 | 25,87 | 200 |
18 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 200 |
17 apr 2024 | 26,07 | 26,09 | 26,07 | 26,09 | 26,09 | 400 |
16 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 100 |
15 apr 2024 | 26,40 | 26,41 | 26,40 | 26,41 | 26,41 | 300 |
12 apr 2024 | 26,63 | 26,71 | 26,63 | 26,71 | 26,71 | 300 |
11 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | 100 |
10 apr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | 100 |
09 apr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | 100 |
08 apr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | 200 |
05 apr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | 100 |
04 apr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | 100 |
03 apr 2024 | 27,59 | 27,59 | 27,55 | 27,59 | 27,59 | 3.800 |
02 apr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | 100 |
01 apr 2024 | 28,00 | 28,00 | 27,75 | 27,79 | 27,79 | 6.300 |
28 mar 2024 | 27,98 | 28,03 | 27,98 | 28,03 | 28,03 | 700 |
27 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | 100 |
26 mar 2024 | 27,58 | 27,58 | 27,41 | 27,41 | 27,41 | 200 |
25 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | 100 |
22 mar 2024 | 27,75 | 27,75 | 27,66 | 27,74 | 27,74 | 700 |
21 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | 100 |
20 mar 2024 | 27,36 | 27,77 | 27,36 | 27,77 | 27,77 | 300 |
19 mar 2024 | 27,21 | 27,26 | 27,21 | 27,23 | 27,23 | 600 |
18 mar 2024 | 27,23 | 27,23 | 27,13 | 27,13 | 27,13 | 200 |
15 mar 2024 | 27,01 | 27,05 | 26,96 | 27,00 | 27,00 | 600 |
14 mar 2024 | 27,64 | 27,64 | 27,21 | 27,21 | 27,21 | 1.500 |
13 mar 2024 | 27,75 | 27,75 | 27,69 | 27,69 | 27,69 | 300 |
12 mar 2024 | 27,70 | 27,82 | 27,70 | 27,82 | 27,82 | 1.000 |
11 mar 2024 | 27,69 | 27,69 | 27,67 | 27,67 | 27,67 | 100 |
08 mar 2024 | 27,78 | 27,78 | 27,70 | 27,70 | 27,70 | 300 |
07 mar 2024 | 27,57 | 27,81 | 27,57 | 27,72 | 27,72 | 2.700 |
06 mar 2024 | 27,18 | 27,18 | 27,16 | 27,16 | 27,16 | 200 |
05 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 100 |
04 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 100 |
01 mar 2024 | 27,15 | 27,27 | 27,15 | 27,25 | 27,25 | 1.700 |
29 feb 2024 | 26,86 | 26,97 | 26,86 | 26,97 | 26,97 | 400 |
28 feb 2024 | 26,61 | 26,62 | 26,56 | 26,56 | 26,56 | 1.700 |
27 feb 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | 100 |
26 feb 2024 | 26,71 | 26,71 | 26,50 | 26,56 | 26,56 | 700 |
23 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | 400 |
22 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | 100 |
21 feb 2024 | 26,44 | 26,61 | 26,44 | 26,61 | 26,61 | 500 |
20 feb 2024 | 26,42 | 26,49 | 26,40 | 26,42 | 26,42 | 1.700 |
16 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | 100 |
15 feb 2024 | 26,84 | 26,90 | 26,84 | 26,90 | 26,90 | 300 |
14 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | 100 |
13 feb 2024 | 26,16 | 26,16 | 25,77 | 25,91 | 25,91 | 2.400 |
12 feb 2024 | 26,72 | 26,95 | 26,72 | 26,83 | 26,83 | 600 |
09 feb 2024 | 26,50 | 26,57 | 26,50 | 26,57 | 26,57 | 400 |
08 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | 100 |
07 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | 100 |
06 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | 100 |
05 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | 100 |
02 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | 100 |
01 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
31 gen 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 100 |
30 gen 2024 | 25,82 | 25,96 | 25,82 | 25,93 | 25,93 | 1.100 |
29 gen 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 300 |
26 gen 2024 | 25,88 | 25,88 | 25,75 | 25,75 | 25,75 | 400 |
25 gen 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | 100 |
24 gen 2024 | 25,95 | 25,95 | 25,66 | 25,66 | 25,66 | 2.100 |
23 gen 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | 100 |
22 gen 2024 | 25,48 | 25,57 | 25,47 | 25,57 | 25,57 | 2.400 |
19 gen 2024 | 25,23 | 25,47 | 25,23 | 25,47 | 25,47 | 200 |
18 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | 100 |
17 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | 100 |
16 gen 2024 | 25,59 | 25,64 | 25,59 | 25,64 | 25,64 | 1.700 |
12 gen 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | 100 |
11 gen 2024 | 26,59 | 26,60 | 26,50 | 26,54 | 26,54 | 2.100 |
10 gen 2024 | 26,50 | 26,64 | 26,50 | 26,64 | 26,64 | 400 |
09 gen 2024 | 26,69 | 26,80 | 26,69 | 26,80 | 26,80 | 500 |
08 gen 2024 | 26,75 | 27,14 | 26,75 | 27,14 | 27,14 | 1.300 |
05 gen 2024 | 26,92 | 26,92 | 26,81 | 26,87 | 26,87 | 500 |
04 gen 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | 100 |
03 gen 2024 | 27,39 | 27,39 | 27,09 | 27,10 | 27,10 | 1.000 |
02 gen 2024 | 27,83 | 27,83 | 27,69 | 27,81 | 27,81 | 800 |
29 dic 2023 | 28,28 | 28,28 | 28,26 | 28,26 | 28,26 | 100 |
28 dic 2023 | 28,27 | 28,50 | 28,27 | 28,46 | 28,46 | 2.400 |
27 dic 2023 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | 100 |
26 dic 2023 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | 100 |
22 dic 2023 | 28,00 | 28,02 | 27,97 | 28,02 | 28,02 | 300 |
21 dic 2023 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | 100 |
20 dic 2023 | 27,92 | 27,92 | 27,39 | 27,39 | 27,39 | 200 |
19 dic 2023 | 27,85 | 27,96 | 27,84 | 27,96 | 27,96 | 2.300 |
18 dic 2023 | 27,68 | 27,68 | 27,52 | 27,52 | 27,52 | 200 |
15 dic 2023 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | 300 |
14 dic 2023 | 27,10 | 27,82 | 27,10 | 27,82 | 27,82 | 3.200 |
13 dic 2023 | 26,06 | 26,73 | 26,06 | 26,73 | 26,73 | 1.600 |
12 dic 2023 | 26,01 | 26,15 | 26,01 | 26,15 | 26,15 | 1.400 |
11 dic 2023 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 100 |
*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...