Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
03 lug 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
02 lug 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
01 lug 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
28 giu 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
27 giu 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
26 giu 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
25 giu 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
24 giu 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
21 giu 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
20 giu 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
18 giu 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
17 giu 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
14 giu 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
13 giu 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
12 giu 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
11 giu 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
10 giu 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
07 giu 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
06 giu 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
05 giu 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
04 giu 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
03 giu 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
31 mag 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
30 mag 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
29 mag 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
28 mag 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
24 mag 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
23 mag 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
22 mag 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
21 mag 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
20 mag 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
17 mag 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
16 mag 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
15 mag 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
14 mag 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
13 mag 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
10 mag 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
09 mag 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
08 mag 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
07 mag 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
06 mag 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
03 mag 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
02 mag 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
01 mag 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
30 apr 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
29 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
26 apr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
25 apr 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
24 apr 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
23 apr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
22 apr 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
19 apr 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
18 apr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
17 apr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
16 apr 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
15 apr 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
12 apr 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
11 apr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
10 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
09 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
08 apr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
05 apr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
04 apr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
03 apr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
02 apr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
01 apr 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
28 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
27 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
26 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
25 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
22 mar 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
21 mar 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
20 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
19 mar 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
18 mar 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
15 mar 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
14 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
13 mar 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
12 mar 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
11 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
08 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
07 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
06 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
05 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
04 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
01 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
29 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
28 feb 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
27 feb 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
26 feb 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
23 feb 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
22 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
21 feb 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
20 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
16 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
15 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
14 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
13 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
12 feb 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
*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...