Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
24 giu 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
21 giu 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
20 giu 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
18 giu 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
17 giu 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
14 giu 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
13 giu 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
12 giu 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
11 giu 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
10 giu 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
07 giu 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
06 giu 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
05 giu 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
04 giu 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
03 giu 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
31 mag 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
30 mag 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
29 mag 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
28 mag 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
24 mag 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
23 mag 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
22 mag 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
21 mag 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
20 mag 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
17 mag 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
16 mag 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
15 mag 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
14 mag 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
13 mag 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
10 mag 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
09 mag 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
08 mag 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
07 mag 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
06 mag 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
03 mag 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
02 mag 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
01 mag 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
30 apr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
29 apr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
26 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
25 apr 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
24 apr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
23 apr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
22 apr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
19 apr 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
18 apr 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
17 apr 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
16 apr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
15 apr 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
12 apr 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
11 apr 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
10 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
09 apr 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
08 apr 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
05 apr 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
04 apr 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
03 apr 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
02 apr 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
01 apr 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
28 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
27 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
26 mar 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
25 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
22 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
21 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
20 mar 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
19 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
18 mar 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
15 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
14 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
13 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
12 mar 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
11 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
08 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
07 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
06 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
05 mar 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
04 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
01 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
29 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
28 feb 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
27 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
26 feb 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
23 feb 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
22 feb 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
21 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
20 feb 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
16 feb 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
15 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
14 feb 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
13 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
12 feb 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
09 feb 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
08 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
07 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
06 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
05 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
02 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
01 feb 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
*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...