Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
13 giu 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
12 giu 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
11 giu 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
10 giu 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
07 giu 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
06 giu 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
05 giu 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
04 giu 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
03 giu 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
31 mag 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
30 mag 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
29 mag 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
28 mag 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
24 mag 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
23 mag 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
22 mag 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
21 mag 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
20 mag 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
17 mag 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
16 mag 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
15 mag 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
14 mag 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
13 mag 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
10 mag 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
09 mag 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
08 mag 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
07 mag 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
06 mag 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
03 mag 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
02 mag 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
01 mag 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
30 apr 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
29 apr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
26 apr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
25 apr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
24 apr 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
23 apr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
22 apr 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
19 apr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
18 apr 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
17 apr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
16 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
15 apr 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
12 apr 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
11 apr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
10 apr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
09 apr 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
08 apr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
05 apr 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
04 apr 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
03 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
02 apr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
01 apr 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
28 mar 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
27 mar 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
26 mar 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
25 mar 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
22 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
21 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
20 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
19 mar 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
18 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
15 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
14 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
13 mar 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
12 mar 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
11 mar 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
08 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
07 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
06 mar 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
05 mar 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
04 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
01 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
29 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
28 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
27 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
26 feb 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
23 feb 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
22 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
21 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
20 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
16 feb 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
15 feb 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
14 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
13 feb 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
12 feb 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
09 feb 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
08 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
07 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
06 feb 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
05 feb 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
02 feb 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
01 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
31 gen 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
30 gen 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
29 gen 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
26 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
25 gen 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
24 gen 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
*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...