Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
24 giu 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
21 giu 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
20 giu 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
18 giu 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
17 giu 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
14 giu 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
13 giu 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
12 giu 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
11 giu 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
10 giu 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
07 giu 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
06 giu 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
05 giu 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
04 giu 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
03 giu 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
31 mag 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
30 mag 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
29 mag 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
28 mag 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
24 mag 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
23 mag 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
22 mag 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
21 mag 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
20 mag 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
17 mag 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
16 mag 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
15 mag 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
14 mag 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
13 mag 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
10 mag 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
09 mag 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
08 mag 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
07 mag 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
06 mag 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
03 mag 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
02 mag 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
01 mag 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
30 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
29 apr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
26 apr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
25 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
24 apr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
23 apr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
22 apr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
19 apr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
18 apr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
17 apr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
16 apr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
15 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
12 apr 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
11 apr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
10 apr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
09 apr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
08 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
05 apr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
04 apr 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
03 apr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
02 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
01 apr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
28 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
27 mar 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
26 mar 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
25 mar 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
22 mar 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
21 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
20 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
19 mar 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
18 mar 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
15 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
14 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
13 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
12 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
11 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
08 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
07 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
06 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
05 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
04 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
01 mar 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
29 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
28 feb 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
27 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
26 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
23 feb 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
22 feb 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
21 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
20 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
16 feb 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
15 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
14 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
13 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
12 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
09 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
08 feb 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
07 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
06 feb 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
05 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
02 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
01 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
*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...