Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
25 giu 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
24 giu 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
21 giu 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
20 giu 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
18 giu 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
17 giu 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
14 giu 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
13 giu 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
12 giu 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
11 giu 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
10 giu 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
07 giu 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
06 giu 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
05 giu 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
04 giu 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
03 giu 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
31 mag 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
30 mag 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
29 mag 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
28 mag 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
24 mag 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
23 mag 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
22 mag 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
21 mag 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
20 mag 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
17 mag 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
16 mag 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
15 mag 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
14 mag 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
13 mag 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
10 mag 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
09 mag 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
08 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
07 mag 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
06 mag 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
03 mag 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
02 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
01 mag 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
30 apr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
29 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
26 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
25 apr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
24 apr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
23 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
22 apr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
19 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
18 apr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
17 apr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
16 apr 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
15 apr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
12 apr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
11 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
10 apr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
09 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
08 apr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
05 apr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
04 apr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
03 apr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
02 apr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
01 apr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
28 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
27 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
26 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
25 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
22 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
21 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
20 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
19 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
18 mar 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
15 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
14 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
13 mar 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
12 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
11 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
08 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
07 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
06 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
05 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
04 mar 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
01 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
29 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
28 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
27 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
26 feb 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
23 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
22 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
21 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
20 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
16 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
15 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
14 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
13 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
12 feb 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
09 feb 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
08 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
07 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
06 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
05 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
*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...