Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
03 lug 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
02 lug 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
01 lug 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
28 giu 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
27 giu 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
26 giu 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
25 giu 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
24 giu 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
21 giu 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
20 giu 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
18 giu 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
17 giu 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
14 giu 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
13 giu 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
12 giu 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
11 giu 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
10 giu 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
07 giu 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
06 giu 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
05 giu 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
04 giu 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
03 giu 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
31 mag 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
30 mag 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
29 mag 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
28 mag 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
24 mag 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
23 mag 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
22 mag 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
21 mag 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
20 mag 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
17 mag 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
16 mag 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
15 mag 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
14 mag 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
13 mag 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
10 mag 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
09 mag 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
08 mag 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
07 mag 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
06 mag 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
03 mag 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
02 mag 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
01 mag 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
30 apr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
29 apr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
26 apr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
25 apr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
24 apr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
23 apr 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
22 apr 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
19 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
18 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
17 apr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
16 apr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
15 apr 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
12 apr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
11 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
10 apr 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
09 apr 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
08 apr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
05 apr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
04 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
03 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
02 apr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
01 apr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
28 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
27 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
26 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
25 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
22 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
21 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
20 mar 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
19 mar 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
18 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
15 mar 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
14 mar 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
13 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
12 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
11 mar 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
08 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
07 mar 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
06 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
05 mar 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
04 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
01 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
29 feb 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
28 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
27 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
26 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
23 feb 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
22 feb 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
21 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
20 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
16 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
15 feb 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
14 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
13 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
12 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
*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...