Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
27 giu 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
26 giu 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
25 giu 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
24 giu 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
21 giu 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
20 giu 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
19 giu 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
18 giu 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
17 giu 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
14 giu 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
13 giu 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
12 giu 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
11 giu 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
10 giu 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
07 giu 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
06 giu 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
05 giu 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
04 giu 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
03 giu 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
31 mag 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
30 mag 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
29 mag 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
28 mag 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
27 mag 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
24 mag 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
23 mag 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
22 mag 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
21 mag 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
20 mag 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
17 mag 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
16 mag 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
15 mag 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
14 mag 2024 | 35,46 | 36,76 | 35,06 | 35,85 | 35,85 | 1.032 |
13 mag 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
10 mag 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
09 mag 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
08 mag 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
07 mag 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
06 mag 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
03 mag 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
02 mag 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
30 apr 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
29 apr 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
26 apr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
25 apr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
24 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
23 apr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
22 apr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
19 apr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
18 apr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
17 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
16 apr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
15 apr 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
12 apr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
11 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
10 apr 2024 | 30,08 | 30,08 | 30,08 | 30,00 | 30,00 | 515 |
09 apr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
08 apr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
05 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
04 apr 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
03 apr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
02 apr 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
28 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
27 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
26 mar 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
25 mar 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
22 mar 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
21 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
20 mar 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
19 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
18 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
15 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
14 mar 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
13 mar 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
12 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
11 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
08 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
07 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
06 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
05 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
04 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
01 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
29 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
28 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
27 feb 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
26 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
23 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
22 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
21 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
20 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
19 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
16 feb 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
15 feb 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
14 feb 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
13 feb 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
12 feb 2024 | 29,42 | 29,42 | 29,42 | 29,61 | 29,61 | 6 |
09 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
08 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
07 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
*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...