Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
03 lug 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
02 lug 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
01 lug 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
28 giu 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
27 giu 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
26 giu 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
25 giu 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
24 giu 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
21 giu 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
20 giu 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
18 giu 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
17 giu 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
14 giu 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
13 giu 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
12 giu 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
11 giu 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
10 giu 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
07 giu 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
06 giu 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
05 giu 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
04 giu 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
03 giu 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
31 mag 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
30 mag 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
29 mag 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
28 mag 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
24 mag 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
23 mag 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
22 mag 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
21 mag 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
20 mag 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
17 mag 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
16 mag 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
15 mag 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
14 mag 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
13 mag 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
10 mag 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
09 mag 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
08 mag 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
07 mag 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
06 mag 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
03 mag 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
02 mag 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
01 mag 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
30 apr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
29 apr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
26 apr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
25 apr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
24 apr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
23 apr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
22 apr 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
19 apr 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
18 apr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
17 apr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
16 apr 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
15 apr 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
12 apr 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
11 apr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
10 apr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
09 apr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
08 apr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
05 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
04 apr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
03 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
02 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
01 apr 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
28 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
27 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
26 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
25 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
22 mar 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
21 mar 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
20 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
19 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
18 mar 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
15 mar 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
14 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
13 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
12 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
11 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
08 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
07 mar 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
06 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
05 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
04 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
01 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
29 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
28 feb 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
27 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
26 feb 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
23 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
22 feb 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
21 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
20 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
16 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
15 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
14 feb 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
13 feb 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
12 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
*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...