Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | - | - | - | - | - | - |
04 giu 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
03 giu 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
31 mag 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
30 mag 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
29 mag 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
28 mag 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
24 mag 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
23 mag 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
22 mag 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
21 mag 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
20 mag 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
17 mag 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
16 mag 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
15 mag 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
14 mag 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
13 mag 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
10 mag 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
09 mag 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
08 mag 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
07 mag 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
06 mag 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
03 mag 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
02 mag 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
01 mag 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
30 apr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
29 apr 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
26 apr 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
25 apr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
24 apr 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
23 apr 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
22 apr 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
19 apr 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
18 apr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
17 apr 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
16 apr 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
15 apr 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
12 apr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
11 apr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
10 apr 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
09 apr 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
08 apr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
05 apr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
04 apr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
03 apr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
02 apr 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
01 apr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
28 mar 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
27 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
26 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
25 mar 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
22 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
21 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
20 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
19 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
18 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
15 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
14 mar 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
13 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
12 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
11 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
08 mar 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
07 mar 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
06 mar 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
05 mar 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
04 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
01 mar 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
29 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
28 feb 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
27 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
26 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
23 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
22 feb 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
21 feb 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
20 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
16 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
15 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
14 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
13 feb 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
12 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
09 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
08 feb 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
07 feb 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
06 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
05 feb 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
02 feb 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
01 feb 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
31 gen 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
30 gen 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
29 gen 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
26 gen 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
25 gen 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
24 gen 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
23 gen 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
22 gen 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
19 gen 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
18 gen 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
17 gen 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
16 gen 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
12 gen 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
*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...