Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
03 lug 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
02 lug 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
01 lug 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
28 giu 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
27 giu 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
26 giu 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
25 giu 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
24 giu 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
21 giu 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
20 giu 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
19 giu 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
18 giu 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
14 giu 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
13 giu 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
12 giu 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
11 giu 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
10 giu 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
07 giu 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
06 giu 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
05 giu 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
04 giu 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
03 giu 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
31 mag 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
30 mag 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
29 mag 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
28 mag 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
27 mag 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
24 mag 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
23 mag 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
22 mag 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
21 mag 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
17 mag 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
16 mag 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
15 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
14 mag 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
13 mag 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
10 mag 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
09 mag 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
08 mag 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
07 mag 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
06 mag 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
03 mag 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
02 mag 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
30 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
29 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
26 apr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
25 apr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
24 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
23 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
22 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
19 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
18 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
16 apr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
15 apr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
12 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
10 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
09 apr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
08 apr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
05 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
04 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
03 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
02 apr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
01 apr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
28 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
27 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
26 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
22 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
21 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
20 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
19 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
18 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
15 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
14 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
13 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
12 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
11 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
07 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
06 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
05 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
04 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
01 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
29 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
28 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
27 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
26 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
23 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
22 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
21 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
20 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
19 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
16 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
15 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
14 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
13 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
12 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
09 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
08 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
07 feb 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
*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...