Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 24,55 | 24,55 | 24,49 | 24,49 | 24,49 | - |
16 apr 2024 | 24,66 | 24,66 | 24,54 | 24,54 | 24,54 | - |
15 apr 2024 | 25,20 | 25,20 | 25,04 | 25,04 | 25,04 | - |
12 apr 2024 | 25,51 | 25,51 | 25,23 | 25,23 | 25,23 | - |
11 apr 2024 | 25,07 | 25,07 | 25,03 | 25,03 | 25,03 | 40 |
10 apr 2024 | 25,61 | 25,61 | 25,21 | 25,21 | 25,21 | - |
09 apr 2024 | 25,40 | 25,51 | 25,40 | 25,51 | 25,51 | - |
08 apr 2024 | 25,19 | 25,56 | 25,19 | 25,56 | 25,56 | - |
05 apr 2024 | 25,21 | 25,26 | 25,21 | 25,26 | 25,26 | 150 |
04 apr 2024 | 26,10 | 26,64 | 26,10 | 26,64 | 26,64 | - |
03 apr 2024 | 26,42 | 26,42 | 26,10 | 26,10 | 26,10 | 150 |
02 apr 2024 | 26,79 | 26,79 | 26,45 | 26,45 | 26,45 | 400 |
28 mar 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
27 mar 2024 | 27,40 | 27,40 | 27,35 | 27,35 | 27,35 | - |
26 mar 2024 | 27,04 | 27,59 | 27,04 | 27,59 | 27,59 | 200 |
25 mar 2024 | 26,68 | 26,98 | 26,68 | 26,98 | 26,98 | - |
22 mar 2024 | 26,35 | 26,76 | 26,35 | 26,76 | 26,76 | 189 |
21 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | 125 |
20 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
19 mar 2024 | 24,88 | 25,16 | 24,88 | 25,16 | 25,16 | 60 |
18 mar 2024 | 24,42 | 24,78 | 24,42 | 24,78 | 24,78 | - |
15 mar 2024 | 25,15 | 25,15 | 24,78 | 25,15 | 25,15 | 548 |
14 mar 2024 | 27,47 | 27,47 | 26,81 | 26,81 | 26,81 | - |
13 mar 2024 | 27,38 | 27,38 | 27,17 | 27,17 | 27,17 | - |
12 mar 2024 | 27,47 | 27,47 | 27,35 | 27,35 | 27,35 | - |
11 mar 2024 | 27,22 | 27,57 | 27,22 | 27,57 | 27,57 | - |
08 mar 2024 | 26,73 | 26,88 | 26,73 | 26,88 | 26,88 | - |
07 mar 2024 | 25,61 | 26,62 | 25,61 | 26,62 | 26,62 | - |
06 mar 2024 | 26,17 | 26,17 | 25,75 | 25,75 | 25,75 | 100 |
05 mar 2024 | 26,17 | 26,24 | 26,17 | 26,24 | 26,24 | - |
04 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
01 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
29 feb 2024 | 26,05 | 26,05 | 25,82 | 25,82 | 25,82 | - |
28 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
27 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
26 feb 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
23 feb 2024 | 26,57 | 26,57 | 26,44 | 26,44 | 26,44 | - |
22 feb 2024 | 26,61 | 26,61 | 26,52 | 26,52 | 26,52 | - |
21 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
20 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
19 feb 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
16 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
15 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
14 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
13 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
12 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
09 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
08 feb 2024 | 27,02 | 27,02 | 26,71 | 26,71 | 26,71 | - |
07 feb 2024 | 27,38 | 27,41 | 27,38 | 27,41 | 27,41 | 3 |
06 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
05 feb 2024 | 28,01 | 28,01 | 27,80 | 27,80 | 27,80 | 50 |
02 feb 2024 | 28,96 | 28,96 | 27,95 | 27,95 | 27,95 | - |
01 feb 2024 | 28,30 | 28,52 | 28,30 | 28,52 | 28,52 | - |
31 gen 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
30 gen 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | 8 |
29 gen 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
26 gen 2024 | 27,29 | 27,69 | 27,29 | 27,69 | 27,69 | - |
25 gen 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
24 gen 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
23 gen 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
22 gen 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
19 gen 2024 | 27,19 | 27,19 | 26,92 | 26,92 | 26,92 | - |
18 gen 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
17 gen 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 150 |
16 gen 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
15 gen 2024 | 27,70 | 28,50 | 27,70 | 28,50 | 28,50 | - |
12 gen 2024 | 27,37 | 27,77 | 27,37 | 27,77 | 27,77 | - |
11 gen 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
10 gen 2024 | 27,86 | 27,95 | 27,86 | 27,95 | 27,95 | 80 |
09 gen 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
08 gen 2024 | 27,01 | 27,01 | 26,50 | 26,50 | 26,50 | 1.076 |
05 gen 2024 | 27,35 | 27,35 | 26,91 | 27,09 | 27,09 | 370 |
04 gen 2024 | 27,54 | 27,54 | 27,41 | 27,41 | 27,41 | - |
03 gen 2024 | 28,09 | 28,09 | 27,03 | 27,03 | 27,03 | 420 |
02 gen 2024 | 28,99 | 28,99 | 28,04 | 28,04 | 28,04 | 57 |
29 dic 2023 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | 453 |
28 dic 2023 | 27,50 | 28,78 | 27,50 | 28,78 | 28,78 | 50 |
27 dic 2023 | 28,43 | 28,43 | 27,50 | 27,50 | 27,50 | - |
22 dic 2023 | 28,08 | 28,41 | 28,08 | 28,41 | 28,41 | 180 |
21 dic 2023 | 27,83 | 28,13 | 27,83 | 28,13 | 28,13 | - |
20 dic 2023 | 28,42 | 28,42 | 28,33 | 28,33 | 28,33 | - |
19 dic 2023 | 28,09 | 28,09 | 28,05 | 28,05 | 28,05 | - |
18 dic 2023 | 27,96 | 27,96 | 27,66 | 27,66 | 27,66 | 127 |
15 dic 2023 | 28,42 | 28,70 | 28,27 | 28,27 | 28,27 | 200 |
14 dic 2023 | 28,94 | 28,94 | 28,52 | 28,56 | 28,56 | 71 |
13 dic 2023 | 26,48 | 26,48 | 26,41 | 26,41 | 26,41 | - |
12 dic 2023 | 26,70 | 26,70 | 26,32 | 26,32 | 26,32 | - |
11 dic 2023 | 26,45 | 26,63 | 26,45 | 26,63 | 26,63 | - |
08 dic 2023 | 26,65 | 26,65 | 26,55 | 26,55 | 26,55 | - |
07 dic 2023 | 26,88 | 27,01 | 26,88 | 26,94 | 26,94 | 50 |
06 dic 2023 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
05 dic 2023 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | 84 |
04 dic 2023 | 26,61 | 26,61 | 26,60 | 26,60 | 26,60 | 78 |
01 dic 2023 | 25,62 | 26,55 | 25,62 | 26,55 | 26,55 | - |
30 nov 2023 | 25,99 | 25,99 | 25,59 | 25,59 | 25,59 | - |
29 nov 2023 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
28 nov 2023 | 25,38 | 25,38 | 25,30 | 25,30 | 25,30 | - |
27 nov 2023 | 25,11 | 25,36 | 25,11 | 25,36 | 25,36 | - |
24 nov 2023 | 24,96 | 25,13 | 24,96 | 25,13 | 25,13 | - |
23 nov 2023 | 24,90 | 25,01 | 24,90 | 25,01 | 25,01 | - |
*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...