Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
03 lug 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
02 lug 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
01 lug 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
28 giu 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
27 giu 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
26 giu 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
25 giu 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
24 giu 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
21 giu 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
20 giu 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
18 giu 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
17 giu 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
14 giu 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
13 giu 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
12 giu 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
11 giu 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
10 giu 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
07 giu 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
06 giu 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
05 giu 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
04 giu 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
03 giu 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
31 mag 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
30 mag 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
29 mag 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
28 mag 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
24 mag 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
23 mag 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
22 mag 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
21 mag 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
20 mag 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
17 mag 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
16 mag 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
15 mag 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
14 mag 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
13 mag 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
10 mag 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
09 mag 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
08 mag 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
07 mag 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
06 mag 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
03 mag 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
02 mag 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
01 mag 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
30 apr 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
29 apr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
26 apr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
25 apr 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
24 apr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
23 apr 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
22 apr 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
19 apr 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
18 apr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
17 apr 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
16 apr 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
15 apr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
12 apr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
11 apr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
10 apr 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
09 apr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
08 apr 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
05 apr 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
04 apr 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
03 apr 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
02 apr 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
01 apr 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
28 mar 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
27 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
26 mar 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
25 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
22 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
21 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
20 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
19 mar 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
18 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
15 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
14 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
13 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
12 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
11 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
08 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
07 mar 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
06 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
05 mar 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
04 mar 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
01 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
29 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
28 feb 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
27 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
26 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
23 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
22 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
21 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
20 feb 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
16 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
15 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
14 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
13 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
12 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
*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...