Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
27 giu 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
26 giu 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
25 giu 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
24 giu 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
21 giu 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
20 giu 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
18 giu 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
17 giu 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
14 giu 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
13 giu 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
12 giu 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
11 giu 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
10 giu 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
07 giu 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
06 giu 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
05 giu 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
04 giu 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
03 giu 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
31 mag 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
30 mag 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
29 mag 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
28 mag 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
24 mag 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
23 mag 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
22 mag 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
21 mag 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
20 mag 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
17 mag 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
16 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
15 mag 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
14 mag 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
13 mag 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
10 mag 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
09 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
08 mag 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
07 mag 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
06 mag 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
03 mag 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
02 mag 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
01 mag 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
30 apr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
29 apr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
26 apr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
25 apr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
24 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
23 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
22 apr 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
19 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
18 apr 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
17 apr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
16 apr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
15 apr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
12 apr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
11 apr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
10 apr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
09 apr 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
08 apr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
05 apr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
04 apr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
03 apr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
02 apr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
01 apr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
28 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
27 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
26 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
25 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
22 mar 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
21 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
20 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
19 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
18 mar 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
15 mar 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
14 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
13 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
12 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
11 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
08 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
07 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
06 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
05 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
04 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
01 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
29 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
28 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
27 feb 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
26 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
23 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
22 feb 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
21 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
20 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
16 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
15 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
14 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
13 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
12 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
09 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
08 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
07 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
06 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
*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...