Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
03 lug 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
02 lug 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
01 lug 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
28 giu 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
27 giu 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
26 giu 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
25 giu 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
24 giu 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
21 giu 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
20 giu 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
18 giu 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
17 giu 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
14 giu 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
13 giu 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
12 giu 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
11 giu 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
10 giu 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
07 giu 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
06 giu 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
05 giu 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
04 giu 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
03 giu 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
31 mag 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
30 mag 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
29 mag 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
28 mag 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
24 mag 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
23 mag 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
22 mag 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
21 mag 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
20 mag 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
17 mag 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
16 mag 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
15 mag 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
14 mag 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
13 mag 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
10 mag 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
09 mag 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
08 mag 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
07 mag 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
06 mag 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
03 mag 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
02 mag 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
01 mag 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
30 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
29 apr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
26 apr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
25 apr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
24 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
23 apr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
22 apr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
19 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
18 apr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
17 apr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
16 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
15 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
12 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
11 apr 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
10 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
09 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
08 apr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
05 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
04 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
03 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
02 apr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
01 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
28 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
27 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
26 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
25 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
22 mar 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
21 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
20 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
19 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
18 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
15 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
14 mar 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
13 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
12 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
11 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
08 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
07 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
06 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
05 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
04 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
01 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
29 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
28 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
27 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
26 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
23 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
22 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
21 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
20 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
16 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
15 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
14 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
13 feb 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
12 feb 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
*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...