Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
28 giu 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
27 giu 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
26 giu 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
25 giu 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
24 giu 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
21 giu 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
20 giu 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
18 giu 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
17 giu 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
14 giu 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
13 giu 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
12 giu 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
11 giu 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
10 giu 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
07 giu 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
06 giu 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
05 giu 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
04 giu 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
03 giu 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
31 mag 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
30 mag 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
29 mag 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
28 mag 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
24 mag 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
23 mag 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
22 mag 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
21 mag 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
20 mag 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
17 mag 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
16 mag 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
15 mag 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
14 mag 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
13 mag 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
10 mag 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
09 mag 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
08 mag 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
07 mag 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
06 mag 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
03 mag 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
02 mag 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
01 mag 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
30 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
29 apr 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
26 apr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
25 apr 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
24 apr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
23 apr 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
22 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
19 apr 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
18 apr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
17 apr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
16 apr 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
15 apr 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
12 apr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
11 apr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
10 apr 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
09 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
08 apr 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
05 apr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
04 apr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
03 apr 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
02 apr 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
01 apr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
28 mar 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
27 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
26 mar 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
25 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
22 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
21 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
20 mar 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
19 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
18 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
15 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
14 mar 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
13 mar 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
12 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
11 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
08 mar 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
07 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
06 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
05 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
04 mar 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
01 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
29 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
28 feb 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
27 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
26 feb 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
23 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
22 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
21 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
20 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
16 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
15 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
14 feb 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
13 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
12 feb 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
09 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
08 feb 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
07 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
*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...