Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | 3.918 |
31 mag 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
30 mag 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
29 mag 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
28 mag 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
27 mag 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
24 mag 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
23 mag 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
22 mag 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
21 mag 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
20 mag 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
17 mag 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
16 mag 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
15 mag 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
14 mag 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
13 mag 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
10 mag 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
09 mag 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
08 mag 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
07 mag 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
06 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
03 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
02 mag 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
30 apr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
29 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
26 apr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
25 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
24 apr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
23 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
22 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
19 apr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
18 apr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
17 apr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
16 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
15 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
12 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
11 apr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
10 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
09 apr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
08 apr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
05 apr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
04 apr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
03 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
02 apr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
28 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
27 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
26 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
25 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
22 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
21 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
20 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
19 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
18 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
15 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
14 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
13 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
12 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
11 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
08 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
07 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
06 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
05 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
04 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
01 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
29 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
28 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
27 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
26 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
23 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
22 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
21 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
20 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
19 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
16 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
15 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
14 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
13 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
12 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
09 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
08 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
07 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
06 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
05 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
02 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
01 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
31 gen 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
30 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
29 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
26 gen 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
25 gen 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
24 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
23 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
22 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
19 gen 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
18 gen 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
17 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
16 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
15 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
12 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
11 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
*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...