Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
27 giu 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
26 giu 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
25 giu 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
24 giu 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
21 giu 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
20 giu 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
18 giu 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
17 giu 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
14 giu 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
13 giu 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
12 giu 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
11 giu 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
10 giu 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
07 giu 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
06 giu 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
05 giu 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
04 giu 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
03 giu 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
31 mag 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
30 mag 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
29 mag 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
28 mag 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
24 mag 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
23 mag 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
22 mag 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
21 mag 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
20 mag 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
17 mag 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
16 mag 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
15 mag 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
14 mag 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
13 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
10 mag 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
09 mag 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
08 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
07 mag 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
06 mag 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
03 mag 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
02 mag 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
01 mag 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
30 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
29 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
26 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
25 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
24 apr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
23 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
22 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
19 apr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
18 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
17 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
16 apr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
15 apr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
12 apr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
11 apr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
10 apr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
09 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
08 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
05 apr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
04 apr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
03 apr 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
02 apr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
01 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
28 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
27 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
26 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
25 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
22 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
21 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
20 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
19 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
18 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
15 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
14 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
13 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
12 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
11 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
08 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
07 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
06 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
05 mar 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
04 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
01 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
29 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
28 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
27 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
26 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
23 feb 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
22 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
21 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
20 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
16 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
15 feb 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
14 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
13 feb 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
12 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
09 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
08 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
07 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
06 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
*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...