Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
02 lug 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
01 lug 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
28 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
27 giu 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
26 giu 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
25 giu 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
24 giu 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
21 giu 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
20 giu 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
18 giu 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
17 giu 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
14 giu 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
13 giu 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
12 giu 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
11 giu 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
10 giu 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
07 giu 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
06 giu 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
05 giu 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
04 giu 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
03 giu 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
31 mag 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
30 mag 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
29 mag 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
28 mag 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
24 mag 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
23 mag 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
22 mag 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
21 mag 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
20 mag 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
17 mag 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
16 mag 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
15 mag 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
14 mag 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
13 mag 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
10 mag 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
09 mag 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
08 mag 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
07 mag 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
06 mag 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
03 mag 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
02 mag 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
01 mag 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
30 apr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
29 apr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
26 apr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
25 apr 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
24 apr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
23 apr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
22 apr 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
19 apr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
18 apr 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
17 apr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
16 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
15 apr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
12 apr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
11 apr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
10 apr 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
09 apr 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
08 apr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
05 apr 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
04 apr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
03 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
02 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
01 apr 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
28 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
27 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
26 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
25 mar 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
22 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
21 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
20 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
19 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
18 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
15 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
14 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
13 mar 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
12 mar 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
11 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
08 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
07 mar 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
06 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
05 mar 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
04 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
01 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
29 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
28 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
27 feb 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
26 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
23 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
22 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
21 feb 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
20 feb 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
16 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
15 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
14 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
13 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
12 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
09 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
*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...