Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
13 giu 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
12 giu 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
11 giu 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
10 giu 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
07 giu 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
06 giu 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
05 giu 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
04 giu 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
03 giu 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
31 mag 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
30 mag 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
29 mag 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
28 mag 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
24 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
23 mag 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
22 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
21 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
20 mag 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
17 mag 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
16 mag 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
15 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
14 mag 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
13 mag 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
10 mag 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
09 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
08 mag 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
07 mag 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
06 mag 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
03 mag 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
02 mag 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
01 mag 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
30 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
29 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
26 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
25 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
24 apr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
23 apr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
22 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
19 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
18 apr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
17 apr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
16 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
15 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
12 apr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
11 apr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
10 apr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
09 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
08 apr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
05 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
04 apr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
03 apr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
02 apr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
01 apr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
28 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
27 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
26 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
25 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
22 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
21 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
20 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
19 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
18 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
15 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
14 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
13 mar 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
12 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
11 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
08 mar 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
07 mar 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
06 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
05 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
04 mar 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
01 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
29 feb 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
28 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
27 feb 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
26 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
23 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
22 feb 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
21 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
20 feb 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
16 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
15 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
14 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
13 feb 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
12 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
09 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
08 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
07 feb 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
06 feb 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
05 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
02 feb 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
01 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
31 gen 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
30 gen 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
29 gen 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
26 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
25 gen 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
24 gen 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
*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...