Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
27 giu 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
26 giu 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
25 giu 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
24 giu 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
21 giu 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
20 giu 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
18 giu 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
17 giu 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
14 giu 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
13 giu 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
12 giu 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
11 giu 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
10 giu 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
07 giu 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
06 giu 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
05 giu 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
04 giu 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
03 giu 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
31 mag 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
30 mag 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
29 mag 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
28 mag 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
24 mag 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
23 mag 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
22 mag 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
21 mag 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
20 mag 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
17 mag 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
16 mag 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
15 mag 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
14 mag 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
13 mag 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
10 mag 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
09 mag 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
08 mag 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
07 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
06 mag 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
03 mag 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
02 mag 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
01 mag 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
30 apr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
29 apr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
26 apr 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
25 apr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
24 apr 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
23 apr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
22 apr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
19 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
18 apr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
17 apr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
16 apr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
15 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
12 apr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
11 apr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
10 apr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
09 apr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
08 apr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
05 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
04 apr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
03 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
02 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
01 apr 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
28 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
27 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
26 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
25 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
22 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
21 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
20 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
19 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
18 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
15 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
14 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
13 mar 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
12 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
11 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
08 mar 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
07 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
06 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
05 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
04 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
01 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
29 feb 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
28 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
27 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
26 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
23 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
22 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
21 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
20 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
16 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
15 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
14 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
13 feb 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
12 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
09 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
08 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
07 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
06 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
*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...