Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | - | - | - | - | - | - |
01 lug 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
28 giu 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
27 giu 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
26 giu 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
25 giu 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
24 giu 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
21 giu 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
20 giu 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
18 giu 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
17 giu 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
14 giu 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
13 giu 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
12 giu 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
11 giu 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
10 giu 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
07 giu 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
06 giu 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
05 giu 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
04 giu 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
03 giu 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
31 mag 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
30 mag 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
29 mag 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
28 mag 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
24 mag 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
23 mag 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
22 mag 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
21 mag 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
20 mag 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
17 mag 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
16 mag 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
15 mag 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
14 mag 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
13 mag 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
10 mag 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
09 mag 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
08 mag 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
07 mag 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
06 mag 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
03 mag 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
02 mag 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
01 mag 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
30 apr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
29 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
26 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
25 apr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
24 apr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
23 apr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
22 apr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
19 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
18 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
17 apr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
16 apr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
15 apr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
12 apr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
11 apr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
10 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
09 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
08 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
05 apr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
04 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
03 apr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
02 apr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
01 apr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
28 mar 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
27 mar 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
26 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
25 mar 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
22 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
21 mar 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
20 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
19 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
18 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
15 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
14 mar 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
13 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
12 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
11 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
08 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
07 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
06 mar 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
05 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
04 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
01 mar 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
29 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
28 feb 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
27 feb 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
26 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
23 feb 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
22 feb 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
21 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
20 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
16 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
15 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
14 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
13 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
12 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
09 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
08 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
*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...