Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
03 lug 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
02 lug 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
01 lug 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
28 giu 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
27 giu 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
26 giu 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
25 giu 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
24 giu 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
21 giu 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
20 giu 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
18 giu 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
17 giu 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
14 giu 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
13 giu 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
12 giu 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
11 giu 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
10 giu 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
07 giu 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
06 giu 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
05 giu 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
04 giu 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
03 giu 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
31 mag 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
30 mag 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
29 mag 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
28 mag 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
24 mag 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
23 mag 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
22 mag 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
21 mag 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
20 mag 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
17 mag 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
16 mag 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
15 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
14 mag 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
13 mag 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
10 mag 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
09 mag 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
08 mag 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
07 mag 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
06 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
03 mag 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
02 mag 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
01 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
30 apr 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
29 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
26 apr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
25 apr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
24 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
23 apr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
22 apr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
19 apr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
18 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
17 apr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
16 apr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
15 apr 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
12 apr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
11 apr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
10 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
09 apr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
08 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
05 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
04 apr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
03 apr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
02 apr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
01 apr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
28 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
27 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
26 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
25 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
22 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
21 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
20 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
19 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
18 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
15 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
14 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
13 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
12 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
11 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
08 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
07 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
06 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
05 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
04 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
01 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
29 feb 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
28 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
27 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
26 feb 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
23 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
22 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
21 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
20 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
16 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
15 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
14 feb 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
13 feb 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
12 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
*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...