Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
27 giu 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
26 giu 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
25 giu 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
24 giu 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
21 giu 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
20 giu 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
18 giu 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
17 giu 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
14 giu 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
13 giu 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
12 giu 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
11 giu 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
10 giu 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
07 giu 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
06 giu 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
05 giu 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
04 giu 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
03 giu 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
31 mag 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
30 mag 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
29 mag 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
28 mag 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
24 mag 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
23 mag 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
22 mag 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
21 mag 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
20 mag 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
17 mag 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
16 mag 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
15 mag 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
14 mag 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
13 mag 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
10 mag 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
09 mag 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
08 mag 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
07 mag 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
06 mag 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
03 mag 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
02 mag 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
01 mag 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
30 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
29 apr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
26 apr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
25 apr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
24 apr 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
23 apr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
22 apr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
19 apr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
18 apr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
17 apr 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
16 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
15 apr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
12 apr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
11 apr 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
10 apr 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
09 apr 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
08 apr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
05 apr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
04 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
03 apr 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
02 apr 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
01 apr 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
28 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
27 mar 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
26 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
25 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
22 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
21 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
20 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
19 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
18 mar 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
15 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
14 mar 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
13 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
12 mar 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
11 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
08 mar 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
07 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
06 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
05 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
04 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
01 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
29 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
28 feb 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
27 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
26 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
23 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
22 feb 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
21 feb 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
20 feb 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
16 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
15 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
14 feb 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
13 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
12 feb 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
09 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
08 feb 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
07 feb 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
06 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
*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...