Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
13 giu 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
12 giu 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
11 giu 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
10 giu 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
07 giu 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
06 giu 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
05 giu 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
04 giu 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
03 giu 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
31 mag 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
30 mag 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
29 mag 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
28 mag 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
27 mag 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
24 mag 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
23 mag 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
22 mag 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
21 mag 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
17 mag 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
16 mag 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
15 mag 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
14 mag 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
13 mag 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
10 mag 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
09 mag 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
08 mag 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
07 mag 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
06 mag 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
03 mag 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
02 mag 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
30 apr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
29 apr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
26 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
25 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
24 apr 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
23 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
22 apr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
19 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
18 apr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
16 apr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
15 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
12 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
10 apr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
09 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
08 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
05 apr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
04 apr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
03 apr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
02 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
01 apr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
28 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
27 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
26 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
22 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
21 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
20 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
19 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
18 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
15 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
14 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
13 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
12 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
11 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
07 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
06 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
05 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
04 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
01 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
29 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
28 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
27 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
26 feb 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
23 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
22 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
21 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
20 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
19 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
16 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
15 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
14 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
13 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
12 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
09 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
08 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
07 feb 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
06 feb 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
05 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
02 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
01 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
31 gen 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
30 gen 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
29 gen 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
25 gen 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
24 gen 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
23 gen 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
19 gen 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
18 gen 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
17 gen 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
16 gen 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
*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...