Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | - | - | - | - | - | - |
06 giu 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
05 giu 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
04 giu 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
03 giu 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
31 mag 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
30 mag 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
29 mag 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
28 mag 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
24 mag 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
23 mag 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
22 mag 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
21 mag 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
20 mag 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
17 mag 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
16 mag 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
15 mag 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
14 mag 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
13 mag 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
10 mag 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
09 mag 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
08 mag 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
07 mag 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
06 mag 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
03 mag 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
02 mag 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
01 mag 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
30 apr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
29 apr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
26 apr 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
25 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
24 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
23 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
22 apr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
19 apr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
18 apr 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
17 apr 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
16 apr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
15 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
12 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
11 apr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
10 apr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
09 apr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
08 apr 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
05 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
04 apr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
03 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
02 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
01 apr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
28 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
27 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
26 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
25 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
22 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
21 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
20 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
19 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
18 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
15 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
14 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
13 mar 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
12 mar 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
11 mar 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
08 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
07 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
06 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
05 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
04 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
01 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
29 feb 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
28 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
27 feb 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
26 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
23 feb 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
22 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
21 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
20 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
16 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
15 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
14 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
13 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
12 feb 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
09 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
08 feb 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
07 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
06 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
05 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
02 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
01 feb 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
31 gen 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
30 gen 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
29 gen 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
26 gen 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
25 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
24 gen 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
23 gen 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
22 gen 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
19 gen 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
18 gen 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
17 gen 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
*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...