Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | - | - | - | - | - | - |
04 giu 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
03 giu 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
31 mag 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
30 mag 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
29 mag 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
28 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
27 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
24 mag 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
23 mag 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
22 mag 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
21 mag 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
17 mag 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
16 mag 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
15 mag 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
14 mag 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
13 mag 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
10 mag 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
09 mag 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
08 mag 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
07 mag 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
06 mag 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
03 mag 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
02 mag 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
01 mag 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
30 apr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
29 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
26 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
25 apr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
24 apr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
23 apr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
22 apr 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
19 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
18 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
17 apr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
16 apr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
15 apr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
12 apr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
11 apr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
10 apr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
09 apr 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
08 apr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
05 apr 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
04 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
03 apr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
02 apr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
01 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
28 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
27 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
26 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
25 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
22 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
21 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
20 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
19 mar 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
18 mar 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
15 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
14 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
13 mar 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
12 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
11 mar 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
08 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
07 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
06 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
05 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
04 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
01 mar 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
29 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
28 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
27 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
26 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
23 feb 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
22 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
21 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
20 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
16 feb 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
15 feb 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
14 feb 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
13 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
12 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
09 feb 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
08 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
07 feb 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
06 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
05 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
02 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
01 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
31 gen 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
30 gen 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
29 gen 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
26 gen 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
25 gen 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
24 gen 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
23 gen 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
22 gen 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
19 gen 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
18 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
17 gen 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
16 gen 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
15 gen 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
*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...