Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
13 giu 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
12 giu 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
11 giu 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
10 giu 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
07 giu 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
06 giu 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
05 giu 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
04 giu 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
03 giu 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
31 mag 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
30 mag 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
29 mag 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
28 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
24 mag 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
23 mag 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
22 mag 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
21 mag 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
20 mag 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
17 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
16 mag 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
15 mag 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
14 mag 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
13 mag 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
10 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
09 mag 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
08 mag 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
07 mag 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
06 mag 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
03 mag 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
02 mag 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
01 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
30 apr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
29 apr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
26 apr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
25 apr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
24 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
23 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
22 apr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
19 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
18 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
17 apr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
16 apr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
15 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
12 apr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
11 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
10 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
09 apr 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
08 apr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
05 apr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
04 apr 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
03 apr 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
02 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
01 apr 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
28 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
27 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
26 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
25 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
22 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
21 mar 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
20 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
19 mar 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
18 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
15 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
14 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
13 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
12 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
11 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
08 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
07 mar 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
06 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
05 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
04 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
01 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
29 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
28 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
27 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
26 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
23 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
22 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
21 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
20 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
16 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
15 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
14 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
13 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
12 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
09 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
08 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
07 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
06 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
05 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
02 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
01 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
31 gen 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
30 gen 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
29 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
26 gen 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
25 gen 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
24 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
*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...