Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 33,320 | 33,320 | 33,320 | 33,320 | 33,320 | - |
02 lug 2024 | 32,930 | 32,930 | 32,930 | 32,930 | 32,930 | - |
28 giu 2024 | 32,880 | 32,880 | 32,880 | 32,880 | 32,880 | - |
27 giu 2024 | 32,890 | 32,890 | 32,890 | 32,890 | 32,890 | - |
26 giu 2024 | 33,450 | 33,450 | 33,450 | 33,450 | 33,450 | - |
25 giu 2024 | 33,370 | 33,370 | 33,370 | 33,370 | 33,370 | - |
24 giu 2024 | 33,290 | 33,290 | 33,290 | 33,290 | 33,290 | - |
21 giu 2024 | 33,310 | 33,310 | 33,310 | 33,310 | 33,310 | - |
20 giu 2024 | 33,750 | 33,750 | 33,750 | 33,750 | 33,750 | - |
19 giu 2024 | 33,980 | 33,980 | 33,980 | 33,980 | 33,980 | - |
18 giu 2024 | 33,230 | 33,230 | 33,230 | 33,230 | 33,230 | - |
17 giu 2024 | 33,320 | 33,320 | 33,320 | 33,320 | 33,320 | - |
14 giu 2024 | 33,400 | 33,400 | 33,400 | 33,400 | 33,400 | - |
13 giu 2024 | 33,610 | 33,610 | 33,610 | 33,610 | 33,610 | - |
12 giu 2024 | 33,290 | 33,290 | 33,290 | 33,290 | 33,290 | - |
11 giu 2024 | 33,590 | 33,590 | 33,590 | 33,590 | 33,590 | - |
07 giu 2024 | 33,930 | 33,930 | 33,930 | 33,930 | 33,930 | - |
06 giu 2024 | 34,150 | 34,150 | 34,150 | 34,150 | 34,150 | - |
05 giu 2024 | 34,030 | 34,030 | 34,030 | 34,030 | 34,030 | - |
04 giu 2024 | 34,160 | 34,160 | 34,160 | 34,160 | 34,160 | - |
03 giu 2024 | 34,030 | 34,030 | 34,030 | 34,030 | 34,030 | - |
31 mag 2024 | 33,470 | 33,470 | 33,470 | 33,470 | 33,470 | - |
30 mag 2024 | 33,790 | 33,790 | 33,790 | 33,790 | 33,790 | - |
29 mag 2024 | 34,110 | 34,110 | 34,110 | 34,110 | 34,110 | - |
28 mag 2024 | 34,610 | 34,610 | 34,610 | 34,610 | 34,610 | - |
27 mag 2024 | 34,610 | 34,610 | 34,610 | 34,610 | 34,610 | - |
24 mag 2024 | 34,150 | 34,150 | 34,150 | 34,150 | 34,150 | - |
23 mag 2024 | 34,650 | 34,650 | 34,650 | 34,650 | 34,650 | - |
22 mag 2024 | 35,280 | 35,280 | 35,280 | 35,280 | 35,280 | - |
21 mag 2024 | 35,340 | 35,340 | 35,340 | 35,340 | 35,340 | - |
20 mag 2024 | 36,080 | 36,080 | 36,080 | 36,080 | 36,080 | - |
17 mag 2024 | 35,960 | 35,960 | 35,960 | 35,960 | 35,960 | - |
16 mag 2024 | 35,570 | 35,570 | 35,570 | 35,570 | 35,570 | - |
14 mag 2024 | 35,110 | 35,110 | 35,110 | 35,110 | 35,110 | - |
13 mag 2024 | 35,100 | 35,100 | 35,100 | 35,100 | 35,100 | - |
10 mag 2024 | 34,770 | 34,770 | 34,770 | 34,770 | 34,770 | - |
09 mag 2024 | 34,190 | 34,190 | 34,190 | 34,190 | 34,190 | - |
08 mag 2024 | 33,660 | 33,660 | 33,660 | 33,660 | 33,660 | - |
07 mag 2024 | 34,070 | 34,070 | 34,070 | 34,070 | 34,070 | - |
06 mag 2024 | 34,300 | 34,300 | 34,300 | 34,300 | 34,300 | - |
03 mag 2024 | 34,020 | 34,020 | 34,020 | 34,020 | 34,020 | - |
02 mag 2024 | 33,450 | 33,450 | 33,450 | 33,450 | 33,450 | - |
30 apr 2024 | 32,690 | 32,690 | 32,690 | 32,690 | 32,690 | - |
29 apr 2024 | 32,790 | 32,790 | 32,790 | 32,790 | 32,790 | - |
26 apr 2024 | 32,770 | 32,770 | 32,770 | 32,770 | 32,770 | - |
25 apr 2024 | 32,080 | 32,080 | 32,080 | 32,080 | 32,080 | - |
24 apr 2024 | 32,070 | 32,070 | 32,070 | 32,070 | 32,070 | - |
23 apr 2024 | 31,300 | 31,300 | 31,300 | 31,300 | 31,300 | - |
22 apr 2024 | 30,750 | 30,750 | 30,750 | 30,750 | 30,750 | - |
19 apr 2024 | 30,340 | 30,340 | 30,340 | 30,340 | 30,340 | - |
18 apr 2024 | 30,680 | 30,680 | 30,680 | 30,680 | 30,680 | - |
17 apr 2024 | 30,420 | 30,420 | 30,420 | 30,420 | 30,420 | - |
16 apr 2024 | 30,360 | 30,360 | 30,360 | 30,360 | 30,360 | - |
15 apr 2024 | 30,990 | 30,990 | 30,990 | 30,990 | 30,990 | - |
12 apr 2024 | 31,200 | 31,200 | 31,200 | 31,200 | 31,200 | - |
11 apr 2024 | 31,780 | 31,780 | 31,780 | 31,780 | 31,780 | - |
10 apr 2024 | 31,790 | 31,790 | 31,790 | 31,790 | 31,790 | - |
09 apr 2024 | 31,370 | 31,370 | 31,370 | 31,370 | 31,370 | - |
08 apr 2024 | 31,070 | 31,070 | 31,070 | 31,070 | 31,070 | - |
05 apr 2024 | 30,980 | 30,980 | 30,980 | 30,980 | 30,980 | - |
03 apr 2024 | 31,080 | 31,080 | 31,080 | 31,080 | 31,080 | - |
02 apr 2024 | 31,330 | 31,330 | 31,330 | 31,330 | 31,330 | - |
28 mar 2024 | 30,860 | 30,860 | 30,860 | 30,860 | 30,860 | - |
27 mar 2024 | 30,610 | 30,610 | 30,610 | 30,610 | 30,610 | - |
26 mar 2024 | 30,940 | 30,940 | 30,940 | 30,940 | 30,940 | - |
25 mar 2024 | 30,750 | 30,750 | 30,750 | 30,750 | 30,750 | - |
22 mar 2024 | 30,900 | 30,900 | 30,900 | 30,900 | 30,900 | - |
21 mar 2024 | 31,470 | 31,470 | 31,470 | 31,470 | 31,470 | - |
20 mar 2024 | 31,110 | 31,110 | 31,110 | 31,110 | 31,110 | - |
19 mar 2024 | 31,040 | 31,040 | 31,040 | 31,040 | 31,040 | - |
18 mar 2024 | 31,470 | 31,470 | 31,470 | 31,470 | 31,470 | - |
15 mar 2024 | 31,290 | 31,290 | 31,290 | 31,290 | 31,290 | - |
14 mar 2024 | 31,540 | 31,540 | 31,540 | 31,540 | 31,540 | - |
13 mar 2024 | 31,810 | 31,810 | 31,810 | 31,810 | 31,810 | - |
12 mar 2024 | 31,750 | 31,750 | 31,750 | 31,750 | 31,750 | - |
11 mar 2024 | 30,940 | 30,940 | 30,940 | 30,940 | 30,940 | - |
08 mar 2024 | 30,490 | 30,490 | 30,490 | 30,490 | 30,490 | - |
07 mar 2024 | 30,240 | 30,240 | 30,240 | 30,240 | 30,240 | - |
06 mar 2024 | 30,480 | 30,480 | 30,480 | 30,480 | 30,480 | - |
05 mar 2024 | 30,070 | 30,070 | 30,070 | 30,070 | 30,070 | - |
04 mar 2024 | 30,760 | 30,760 | 30,760 | 30,760 | 30,760 | - |
01 mar 2024 | 30,760 | 30,760 | 30,760 | 30,760 | 30,760 | - |
29 feb 2024 | 30,690 | 30,690 | 30,690 | 30,690 | 30,690 | - |
28 feb 2024 | 30,630 | 30,630 | 30,630 | 30,630 | 30,630 | - |
27 feb 2024 | 31,050 | 31,050 | 31,050 | 31,050 | 31,050 | - |
26 feb 2024 | 30,950 | 30,950 | 30,950 | 30,950 | 30,950 | - |
23 feb 2024 | 31,110 | 31,110 | 31,110 | 31,110 | 31,110 | - |
22 feb 2024 | 31,050 | 31,050 | 31,050 | 31,050 | 31,050 | - |
21 feb 2024 | 30,630 | 30,630 | 30,630 | 30,630 | 30,630 | - |
20 feb 2024 | 30,250 | 30,250 | 30,250 | 30,250 | 30,250 | - |
19 feb 2024 | 30,080 | 30,080 | 30,080 | 30,080 | 30,080 | - |
16 feb 2024 | 30,310 | 30,310 | 30,310 | 30,310 | 30,310 | - |
15 feb 2024 | 29,640 | 29,640 | 29,640 | 29,640 | 29,640 | - |
14 feb 2024 | 29,520 | 29,520 | 29,520 | 29,520 | 29,520 | - |
09 feb 2024 | 29,350 | 29,350 | 29,350 | 29,350 | 29,350 | - |
08 feb 2024 | 29,540 | 29,540 | 29,540 | 29,540 | 29,540 | - |
07 feb 2024 | 29,810 | 29,810 | 29,810 | 29,810 | 29,810 | - |
06 feb 2024 | 29,870 | 29,870 | 29,870 | 29,870 | 29,870 | - |
*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...