Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
27 giu 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
26 giu 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
25 giu 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
24 giu 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
21 giu 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
20 giu 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
18 giu 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
17 giu 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
14 giu 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
13 giu 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
12 giu 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
11 giu 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
10 giu 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
07 giu 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
06 giu 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
05 giu 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
04 giu 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
03 giu 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
31 mag 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
30 mag 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
29 mag 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
28 mag 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
24 mag 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
23 mag 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
22 mag 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
21 mag 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
20 mag 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
17 mag 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
16 mag 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
15 mag 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
14 mag 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
13 mag 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
10 mag 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
09 mag 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
08 mag 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
07 mag 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
06 mag 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
03 mag 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
02 mag 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
01 mag 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
30 apr 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
29 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
26 apr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
25 apr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
24 apr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
23 apr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
22 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
19 apr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
18 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
17 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
16 apr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
15 apr 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
12 apr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
11 apr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
10 apr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
09 apr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
08 apr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
05 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
04 apr 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
03 apr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
02 apr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
01 apr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
28 mar 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
27 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
26 mar 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
25 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
22 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
21 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
20 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
19 mar 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
18 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
15 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
14 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
13 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
12 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
11 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
08 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
07 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
06 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
05 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
04 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
01 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
29 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
28 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
27 feb 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
26 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
23 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
22 feb 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
21 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
20 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
16 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
15 feb 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
14 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
13 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
12 feb 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
09 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
08 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
07 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
06 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
*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...