Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | - | - | - | - | - | - |
21 giu 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
20 giu 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
17 giu 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
14 giu 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
13 giu 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
12 giu 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
11 giu 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
10 giu 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
07 giu 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
06 giu 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
05 giu 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
04 giu 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
30 mag 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
29 mag 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
28 mag 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
23 mag 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
22 mag 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
21 mag 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
20 mag 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
17 mag 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
16 mag 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
15 mag 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
14 mag 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
13 mag 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
10 mag 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
09 mag 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
08 mag 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
07 mag 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
02 mag 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
30 apr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
29 apr 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
26 apr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
25 apr 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
24 apr 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
23 apr 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
22 apr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
19 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
18 apr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
17 apr 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
16 apr 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
15 apr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
12 apr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
11 apr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
10 apr 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
09 apr 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
08 apr 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
05 apr 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
04 apr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
03 apr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
02 apr 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
28 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
27 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
26 mar 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
25 mar 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
22 mar 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
21 mar 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
20 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
19 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
14 mar 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
13 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
12 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
11 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
08 mar 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
07 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
06 mar 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
05 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
04 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
01 mar 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
29 feb 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
28 feb 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
27 feb 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
26 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
20 feb 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
15 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
14 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
13 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
12 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
09 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
08 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
07 feb 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
06 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
01 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
*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...