Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
02 lug 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
01 lug 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
28 giu 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
27 giu 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
26 giu 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
25 giu 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
24 giu 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
21 giu 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
20 giu 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
18 giu 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
17 giu 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
14 giu 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
13 giu 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
12 giu 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
11 giu 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
10 giu 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
07 giu 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
06 giu 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
05 giu 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
04 giu 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
03 giu 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
31 mag 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
30 mag 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
29 mag 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
28 mag 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
24 mag 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
23 mag 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
22 mag 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
21 mag 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
20 mag 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
17 mag 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
16 mag 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
15 mag 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
14 mag 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
13 mag 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
10 mag 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
09 mag 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
08 mag 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
07 mag 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
06 mag 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
03 mag 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
02 mag 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
01 mag 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
30 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
29 apr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
26 apr 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
25 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
24 apr 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
23 apr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
22 apr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
19 apr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
18 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
17 apr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
16 apr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
15 apr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
12 apr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
11 apr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
10 apr 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
09 apr 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
08 apr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
05 apr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
04 apr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
03 apr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
02 apr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
01 apr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
28 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
27 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
27 mar 2024 | 0.055 Dividendo |
26 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,99 | - |
25 mar 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,03 | - |
22 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,07 | - |
21 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,27 | - |
20 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 29,99 | - |
19 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,77 | - |
18 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,92 | - |
15 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,86 | - |
14 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,02 | - |
13 mar 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 29,97 | - |
12 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,18 | - |
11 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,95 | - |
08 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,91 | - |
07 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,99 | - |
06 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,88 | - |
05 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,63 | - |
04 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,84 | - |
01 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,87 | - |
29 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,62 | - |
28 feb 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,44 | - |
27 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,77 | - |
26 feb 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,73 | - |
23 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,91 | - |
22 feb 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 29,98 | - |
21 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,70 | - |
20 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,61 | - |
16 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,46 | - |
15 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,21 | - |
14 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,17 | - |
13 feb 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,97 | - |
12 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,19 | - |
*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...