Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
28 giu 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
27 giu 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
26 giu 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
25 giu 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
24 giu 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
21 giu 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
20 giu 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
18 giu 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
17 giu 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
14 giu 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
13 giu 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
12 giu 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
11 giu 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
10 giu 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
07 giu 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
06 giu 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
05 giu 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
04 giu 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
03 giu 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
31 mag 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
30 mag 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
29 mag 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
28 mag 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
24 mag 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
23 mag 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
22 mag 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
21 mag 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
20 mag 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
17 mag 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
16 mag 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
15 mag 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
14 mag 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
13 mag 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
10 mag 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
09 mag 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
08 mag 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
07 mag 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
06 mag 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
03 mag 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
02 mag 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
01 mag 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
30 apr 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
29 apr 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
26 apr 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
25 apr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
24 apr 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
23 apr 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
22 apr 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
19 apr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
18 apr 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
17 apr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
16 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
15 apr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
12 apr 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
11 apr 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
10 apr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
09 apr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
08 apr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
05 apr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
04 apr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
03 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
02 apr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
01 apr 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
28 mar 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
27 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
26 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
25 mar 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
22 mar 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
21 mar 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
20 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
19 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
18 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
15 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
14 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
13 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
12 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
11 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
08 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
07 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
06 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
05 mar 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
04 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
01 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
29 feb 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
28 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
27 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
26 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
23 feb 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
22 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
21 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
20 feb 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
16 feb 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
15 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
14 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
13 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
12 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
09 feb 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
08 feb 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
07 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
*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...