Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | 2 |
25 giu 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
24 giu 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
21 giu 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
20 giu 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
19 giu 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
18 giu 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
17 giu 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
14 giu 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
13 giu 2024 | 25,58 | 25,62 | 25,58 | 25,62 | 25,62 | 2 |
12 giu 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
11 giu 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
10 giu 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
07 giu 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
06 giu 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
05 giu 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
04 giu 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
03 giu 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
31 mag 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
30 mag 2024 | 26,08 | 26,34 | 26,08 | 26,34 | 26,34 | 50 |
29 mag 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
28 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
27 mag 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
24 mag 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
23 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
22 mag 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
21 mag 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
20 mag 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
17 mag 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
16 mag 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
15 mag 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
14 mag 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
13 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
10 mag 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
09 mag 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
08 mag 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
07 mag 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
06 mag 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
03 mag 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
02 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
30 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
29 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
26 apr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
25 apr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
24 apr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
23 apr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
22 apr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
19 apr 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
18 apr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
17 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
16 apr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
15 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
12 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
11 apr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
10 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
09 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
08 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
05 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
04 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
03 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
02 apr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
28 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
27 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
26 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
25 mar 2024 | 25,46 | 25,90 | 25,46 | 25,90 | 25,90 | 200 |
22 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
21 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
20 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
19 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
18 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
15 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
14 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
13 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
12 mar 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
11 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
08 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
07 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
06 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
05 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
04 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
01 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
29 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
28 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
27 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
26 feb 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
23 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
22 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
21 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
20 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | 546 |
19 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
16 feb 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
15 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
14 feb 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
13 feb 2024 | 25,62 | 25,62 | 25,20 | 25,20 | 25,20 | 662 |
12 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
09 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
08 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
07 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
06 feb 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
05 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
*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...