Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
02 lug 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
01 lug 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
28 giu 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
27 giu 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
26 giu 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
25 giu 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
24 giu 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
21 giu 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
20 giu 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
18 giu 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
17 giu 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
14 giu 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
13 giu 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
12 giu 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
11 giu 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
10 giu 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
07 giu 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
06 giu 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
05 giu 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
04 giu 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
03 giu 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
31 mag 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
30 mag 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
29 mag 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
28 mag 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
24 mag 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
23 mag 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
22 mag 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
21 mag 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
20 mag 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
17 mag 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
16 mag 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
15 mag 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
14 mag 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
13 mag 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
10 mag 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
09 mag 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
08 mag 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
07 mag 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
06 mag 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
03 mag 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
02 mag 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
01 mag 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
30 apr 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
29 apr 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
26 apr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
25 apr 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
24 apr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
23 apr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
22 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
19 apr 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
18 apr 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
17 apr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
16 apr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
15 apr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
12 apr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
11 apr 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
10 apr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
09 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
08 apr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
05 apr 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
04 apr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
03 apr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
02 apr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
01 apr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
28 mar 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
27 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
27 mar 2024 | 0.106 Dividendo |
26 mar 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,30 | - |
25 mar 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,37 | - |
22 mar 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,32 | - |
21 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,70 | - |
20 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,33 | - |
19 mar 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,71 | - |
18 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,41 | - |
15 mar 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,56 | - |
14 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,40 | - |
13 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,89 | - |
12 mar 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,78 | - |
11 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,81 | - |
08 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,92 | - |
07 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,95 | - |
06 mar 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,66 | - |
05 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,62 | - |
04 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,62 | - |
01 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,74 | - |
29 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,59 | - |
28 feb 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,28 | - |
27 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,54 | - |
26 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,35 | - |
23 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,34 | - |
22 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,27 | - |
21 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,14 | - |
20 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,12 | - |
16 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,44 | - |
15 feb 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,78 | - |
14 feb 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,09 | - |
13 feb 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,54 | - |
12 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,67 | - |
*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...