Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 30,49 | 31,03 | 30,09 | 30,13 | 30,13 | - |
27 giu 2024 | 30,70 | 30,77 | 30,08 | 30,23 | 30,23 | - |
26 giu 2024 | 31,31 | 31,36 | 30,67 | 30,67 | 30,67 | - |
25 giu 2024 | 31,25 | 31,33 | 30,94 | 31,10 | 31,10 | - |
24 giu 2024 | 30,28 | 31,12 | 30,28 | 31,12 | 31,12 | - |
21 giu 2024 | 30,31 | 30,49 | 30,06 | 30,26 | 30,26 | - |
20 giu 2024 | 30,53 | 30,83 | 30,47 | 30,47 | 30,47 | - |
19 giu 2024 | 30,50 | 30,53 | 30,45 | 30,47 | 30,47 | - |
18 giu 2024 | 30,40 | 30,62 | 30,27 | 30,41 | 30,41 | - |
17 giu 2024 | 31,00 | 31,00 | 30,25 | 30,43 | 30,43 | - |
14 giu 2024 | 31,78 | 31,78 | 30,89 | 30,89 | 30,89 | - |
13 giu 2024 | 32,22 | 32,22 | 31,58 | 31,78 | 31,78 | - |
12 giu 2024 | 32,94 | 32,96 | 32,25 | 32,35 | 32,35 | - |
11 giu 2024 | 32,66 | 33,10 | 32,47 | 33,10 | 33,10 | - |
10 giu 2024 | 31,70 | 32,81 | 31,67 | 32,66 | 32,66 | - |
07 giu 2024 | 31,32 | 31,67 | 31,13 | 31,40 | 31,40 | - |
06 giu 2024 | 31,15 | 31,80 | 31,11 | 31,11 | 31,11 | - |
05 giu 2024 | 31,07 | 31,70 | 30,97 | 31,58 | 31,58 | - |
04 giu 2024 | 32,18 | 32,22 | 30,90 | 30,90 | 30,90 | - |
03 giu 2024 | 32,92 | 33,29 | 31,95 | 32,26 | 32,26 | - |
31 mag 2024 | 32,45 | 32,83 | 32,07 | 32,59 | 32,59 | - |
30 mag 2024 | 31,44 | 32,47 | 31,27 | 32,20 | 32,20 | - |
29 mag 2024 | 31,85 | 31,88 | 31,40 | 31,42 | 31,42 | - |
28 mag 2024 | 30,61 | 31,68 | 30,55 | 31,68 | 31,68 | - |
27 mag 2024 | 30,67 | 30,69 | 30,61 | 30,69 | 30,69 | - |
24 mag 2024 | 31,01 | 31,19 | 30,78 | 30,84 | 30,84 | - |
23 mag 2024 | 31,51 | 31,83 | 30,93 | 30,93 | 30,93 | - |
22 mag 2024 | 31,68 | 31,68 | 30,95 | 31,57 | 31,57 | - |
21 mag 2024 | 32,66 | 32,69 | 31,85 | 31,85 | 31,85 | - |
20 mag 2024 | 32,19 | 32,81 | 32,19 | 32,50 | 32,50 | - |
17 mag 2024 | 31,43 | 32,12 | 31,42 | 32,12 | 32,12 | - |
16 mag 2024 | 31,80 | 32,00 | 30,83 | 31,63 | 31,63 | - |
15 mag 2024 | 31,40 | 31,59 | 31,12 | 31,52 | 31,52 | - |
14 mag 2024 | 31,01 | 31,17 | 30,82 | 31,02 | 31,02 | - |
13 mag 2024 | 30,95 | 31,02 | 30,80 | 31,02 | 31,02 | - |
10 mag 2024 | 32,03 | 32,06 | 30,71 | 30,71 | 30,71 | - |
09 mag 2024 | 31,64 | 31,77 | 31,61 | 31,76 | 31,76 | - |
08 mag 2024 | 31,97 | 32,19 | 31,72 | 31,90 | 31,90 | - |
07 mag 2024 | 31,66 | 32,36 | 31,66 | 32,12 | 32,12 | - |
06 mag 2024 | 30,83 | 31,81 | 30,63 | 31,81 | 31,81 | - |
03 mag 2024 | 30,58 | 30,87 | 30,49 | 30,59 | 30,59 | - |
02 mag 2024 | 30,46 | 30,74 | 30,11 | 30,63 | 30,63 | - |
30 apr 2024 | 32,04 | 32,19 | 31,66 | 32,17 | 32,17 | - |
29 apr 2024 | 31,59 | 31,94 | 31,36 | 31,86 | 31,86 | - |
26 apr 2024 | 31,17 | 31,89 | 31,02 | 31,64 | 31,64 | - |
25 apr 2024 | 29,11 | 30,98 | 29,05 | 30,98 | 30,98 | - |
24 apr 2024 | 29,03 | 29,56 | 29,01 | 29,43 | 29,43 | - |
23 apr 2024 | 28,51 | 29,24 | 28,24 | 29,24 | 29,24 | - |
22 apr 2024 | 27,66 | 28,79 | 27,50 | 28,79 | 28,79 | - |
19 apr 2024 | 26,97 | 27,43 | 26,97 | 27,37 | 27,37 | - |
18 apr 2024 | 27,37 | 27,64 | 27,19 | 27,19 | 27,19 | - |
17 apr 2024 | 27,42 | 27,97 | 27,29 | 27,61 | 27,61 | - |
16 apr 2024 | 27,27 | 27,41 | 26,66 | 27,10 | 27,10 | - |
15 apr 2024 | 28,06 | 28,14 | 27,19 | 27,19 | 27,19 | - |
12 apr 2024 | 28,18 | 28,73 | 27,95 | 28,11 | 28,11 | - |
11 apr 2024 | 28,39 | 28,47 | 27,72 | 28,03 | 28,03 | - |
10 apr 2024 | 27,88 | 28,28 | 27,72 | 28,28 | 28,28 | - |
09 apr 2024 | 27,60 | 27,80 | 27,29 | 27,46 | 27,46 | - |
08 apr 2024 | 27,01 | 27,62 | 26,95 | 27,62 | 27,62 | - |
05 apr 2024 | 26,76 | 26,98 | 26,58 | 26,93 | 26,93 | - |
04 apr 2024 | 27,17 | 27,39 | 26,85 | 26,85 | 26,85 | - |
03 apr 2024 | 27,35 | 27,39 | 27,06 | 27,11 | 27,11 | - |
02 apr 2024 | 27,36 | 27,38 | 26,98 | 27,19 | 27,19 | - |
28 mar 2024 | 26,52 | 27,12 | 26,52 | 27,06 | 27,06 | - |
27 mar 2024 | 25,28 | 26,28 | 25,26 | 26,28 | 26,28 | - |
26 mar 2024 | 25,30 | 25,38 | 25,22 | 25,22 | 25,22 | - |
25 mar 2024 | 24,92 | 25,50 | 24,88 | 25,36 | 25,36 | - |
22 mar 2024 | 24,76 | 25,10 | 24,76 | 24,88 | 24,88 | - |
21 mar 2024 | 24,46 | 24,84 | 24,40 | 24,76 | 24,76 | - |
20 mar 2024 | 23,96 | 24,62 | 23,96 | 24,58 | 24,58 | - |
19 mar 2024 | 23,56 | 24,08 | 23,56 | 24,08 | 24,08 | - |
18 mar 2024 | 23,68 | 23,86 | 23,44 | 23,60 | 23,60 | - |
15 mar 2024 | 24,04 | 24,04 | 23,56 | 23,60 | 23,60 | - |
14 mar 2024 | 23,84 | 23,90 | 23,60 | 23,74 | 23,74 | - |
13 mar 2024 | 23,96 | 24,18 | 23,94 | 24,18 | 24,18 | - |
12 mar 2024 | 24,06 | 24,22 | 23,90 | 23,90 | 23,90 | - |
11 mar 2024 | 24,32 | 24,32 | 23,76 | 23,80 | 23,80 | - |
08 mar 2024 | 24,18 | 24,48 | 24,16 | 24,36 | 24,36 | - |
07 mar 2024 | 24,64 | 24,64 | 24,24 | 24,24 | 24,24 | - |
06 mar 2024 | 24,84 | 25,00 | 24,40 | 24,66 | 24,66 | - |
05 mar 2024 | 24,58 | 24,98 | 24,46 | 24,72 | 24,72 | - |
04 mar 2024 | 23,84 | 24,80 | 23,82 | 24,56 | 24,56 | - |
01 mar 2024 | 23,82 | 24,22 | 23,74 | 23,82 | 23,82 | - |
29 feb 2024 | 23,48 | 23,90 | 23,38 | 23,78 | 23,78 | - |
28 feb 2024 | 23,44 | 23,76 | 23,42 | 23,46 | 23,46 | - |
27 feb 2024 | 23,40 | 23,76 | 23,20 | 23,44 | 23,44 | - |
26 feb 2024 | 23,26 | 23,82 | 23,24 | 23,46 | 23,46 | - |
23 feb 2024 | 23,74 | 23,74 | 22,96 | 23,34 | 23,34 | - |
22 feb 2024 | 23,68 | 24,00 | 23,12 | 23,72 | 23,72 | - |
21 feb 2024 | 21,62 | 24,36 | 21,60 | 23,70 | 23,70 | - |
20 feb 2024 | 22,20 | 22,20 | 21,56 | 21,60 | 21,60 | - |
19 feb 2024 | 22,24 | 22,26 | 22,22 | 22,22 | 22,22 | - |
16 feb 2024 | 21,82 | 22,34 | 21,70 | 22,34 | 22,34 | - |
15 feb 2024 | 20,48 | 21,88 | 20,46 | 21,84 | 21,84 | - |
14 feb 2024 | 19,60 | 19,74 | 19,39 | 19,66 | 19,66 | - |
13 feb 2024 | 19,97 | 20,00 | 19,44 | 19,53 | 19,53 | - |
12 feb 2024 | 19,59 | 20,42 | 19,55 | 19,98 | 19,98 | - |
09 feb 2024 | 20,04 | 20,34 | 19,54 | 19,54 | 19,54 | - |
08 feb 2024 | 19,81 | 20,14 | 19,79 | 20,14 | 20,14 | - |
07 feb 2024 | 20,02 | 20,02 | 19,72 | 19,81 | 19,81 | - |
*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...