Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
03 lug 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
02 lug 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
01 lug 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
28 giu 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
27 giu 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
26 giu 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
25 giu 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
24 giu 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
21 giu 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
20 giu 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
18 giu 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
17 giu 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
14 giu 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
13 giu 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
12 giu 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
11 giu 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
10 giu 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
07 giu 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
06 giu 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
05 giu 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
04 giu 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
03 giu 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
31 mag 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
30 mag 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
29 mag 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
28 mag 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
24 mag 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
23 mag 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
22 mag 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
21 mag 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
20 mag 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
17 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
16 mag 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
15 mag 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
14 mag 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
13 mag 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
10 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
09 mag 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
08 mag 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
07 mag 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
06 mag 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
03 mag 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
02 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
01 mag 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
30 apr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
29 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
26 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
25 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
24 apr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
23 apr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
22 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
19 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
18 apr 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
17 apr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
16 apr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
15 apr 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
12 apr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
11 apr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
10 apr 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
09 apr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
08 apr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
05 apr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
04 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
03 apr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
02 apr 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
01 apr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
28 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
27 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
26 mar 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
25 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
22 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
21 mar 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
20 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
19 mar 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
18 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
15 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
14 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
13 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
12 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
11 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
08 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
07 mar 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
06 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
05 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
04 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
01 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
29 feb 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
28 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
27 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
26 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
23 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
22 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
21 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
20 feb 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
16 feb 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
15 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
14 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
13 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
12 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
*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...