Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
28 mag 2024 | 25,65 | 25,86 | 25,65 | 25,86 | 25,86 | 100 |
24 mag 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | 100 |
23 mag 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
22 mag 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | 100 |
21 mag 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | 100 |
20 mag 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | 100 |
17 mag 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | 100 |
16 mag 2024 | 24,85 | 25,07 | 24,85 | 25,07 | 25,07 | 200 |
15 mag 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | 100 |
14 mag 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | 100 |
13 mag 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | 100 |
10 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 100 |
09 mag 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | 100 |
08 mag 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | 100 |
07 mag 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | 100 |
06 mag 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | 100 |
03 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | 100 |
02 mag 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | 100 |
01 mag 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | 100 |
30 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 100 |
29 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | 100 |
26 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | 100 |
25 apr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | 100 |
24 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | 100 |
23 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | 100 |
22 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | 100 |
19 apr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | 100 |
18 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | 100 |
17 apr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | 100 |
16 apr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | 100 |
15 apr 2024 | 24,63 | 24,63 | 24,49 | 24,49 | 24,49 | 300 |
12 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | 100 |
11 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | 100 |
10 apr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | 100 |
09 apr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | 100 |
08 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | 100 |
05 apr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
04 apr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
03 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
02 apr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | 100 |
01 apr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | 100 |
28 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 100 |
27 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | 100 |
26 mar 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | 100 |
25 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | 100 |
22 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | 100 |
21 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | 100 |
20 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | 100 |
19 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | 100 |
18 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | 100 |
15 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | 100 |
14 mar 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | 100 |
13 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | 100 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |