Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
13 giu 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
12 giu 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
11 giu 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
10 giu 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
07 giu 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
06 giu 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
05 giu 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
04 giu 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
03 giu 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
31 mag 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
30 mag 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
29 mag 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
28 mag 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
24 mag 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
23 mag 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
22 mag 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
21 mag 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
20 mag 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
17 mag 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
16 mag 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
15 mag 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
14 mag 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
13 mag 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
10 mag 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
09 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
08 mag 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
07 mag 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
06 mag 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
03 mag 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
02 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
01 mag 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
30 apr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
29 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
26 apr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
25 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
24 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
23 apr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
22 apr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
19 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
18 apr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
17 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
16 apr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
15 apr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
12 apr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
11 apr 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
10 apr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
09 apr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
08 apr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
05 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
04 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
03 apr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
02 apr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
01 apr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
28 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
27 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
26 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
25 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
22 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
21 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
20 mar 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
19 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
18 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
15 mar 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
14 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
13 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
12 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
11 mar 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
08 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
07 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
06 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
05 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
04 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
01 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
29 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
28 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
27 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
26 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
23 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
22 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
21 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
20 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
16 feb 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
15 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
14 feb 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
13 feb 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
12 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
09 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
08 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
07 feb 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
06 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
05 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
02 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
01 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
31 gen 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
30 gen 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
29 gen 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
26 gen 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
25 gen 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
24 gen 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
*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...