Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
30 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
29 apr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
26 apr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
25 apr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
24 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
23 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
22 apr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
19 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
18 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
17 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
16 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
15 apr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
12 apr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
11 apr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
10 apr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
09 apr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
08 apr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
05 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
04 apr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
03 apr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
02 apr 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
01 apr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
28 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
27 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
26 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
25 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
22 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
21 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
20 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
19 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
18 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
15 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
14 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
13 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
12 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
11 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
08 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
07 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
06 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
05 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
04 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
01 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
29 feb 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
28 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
27 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
26 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
23 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
22 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
21 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
20 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
16 feb 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
15 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
14 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
13 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
12 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
09 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
08 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
07 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
06 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
05 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
02 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
01 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
31 gen 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
30 gen 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
29 gen 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
26 gen 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
25 gen 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
24 gen 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
23 gen 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
22 gen 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
19 gen 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
18 gen 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
17 gen 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
16 gen 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
12 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
11 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
10 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
09 gen 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
08 gen 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
05 gen 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
04 gen 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
03 gen 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
02 gen 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
29 dic 2023 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
28 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
27 dic 2023 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
26 dic 2023 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
22 dic 2023 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
21 dic 2023 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
20 dic 2023 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
19 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
18 dic 2023 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
15 dic 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
14 dic 2023 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
13 dic 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
12 dic 2023 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
11 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
08 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
07 dic 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
*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...