Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
27 giu 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
26 giu 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
25 giu 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
24 giu 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
21 giu 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
20 giu 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
18 giu 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
17 giu 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
14 giu 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
13 giu 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
12 giu 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
11 giu 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
10 giu 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
07 giu 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
06 giu 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
05 giu 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
04 giu 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
03 giu 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
31 mag 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
30 mag 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
29 mag 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
28 mag 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
24 mag 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
23 mag 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
22 mag 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
21 mag 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
20 mag 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
17 mag 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
16 mag 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
15 mag 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
14 mag 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
13 mag 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
10 mag 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
09 mag 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
08 mag 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
07 mag 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
06 mag 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
03 mag 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
02 mag 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
01 mag 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
30 apr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
29 apr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
26 apr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
25 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
24 apr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
23 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
22 apr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
19 apr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
18 apr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
17 apr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
16 apr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
15 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
12 apr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
11 apr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
10 apr 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
09 apr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
08 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
05 apr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
04 apr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
03 apr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
02 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
01 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
28 mar 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
27 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
26 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
25 mar 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
22 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
21 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
20 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
19 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
18 mar 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
15 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
14 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
13 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
12 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
11 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
08 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
07 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
06 mar 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
05 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
04 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
01 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
29 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
28 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
27 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
26 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
23 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
22 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
21 feb 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
20 feb 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
16 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
15 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
14 feb 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
13 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
12 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
09 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
08 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
07 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
06 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
*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...