Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
24 giu 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
21 giu 2024 | 30,50 | 31,64 | 30,50 | 31,32 | 31,32 | - |
20 giu 2024 | 28,71 | 29,34 | 28,71 | 28,97 | 28,97 | - |
19 giu 2024 | 28,69 | 28,69 | 28,63 | 28,63 | 28,63 | - |
18 giu 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
17 giu 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
14 giu 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
13 giu 2024 | 27,25 | 27,33 | 27,22 | 27,32 | 27,32 | - |
12 giu 2024 | 27,43 | 27,43 | 27,26 | 27,26 | 27,26 | - |
11 giu 2024 | 27,50 | 27,56 | 27,42 | 27,56 | 27,56 | - |
10 giu 2024 | 27,56 | 28,15 | 27,56 | 27,83 | 27,83 | - |
07 giu 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
06 giu 2024 | 28,40 | 28,40 | 27,91 | 27,91 | 27,91 | - |
05 giu 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
04 giu 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
03 giu 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
31 mag 2024 | 27,75 | 27,77 | 27,67 | 27,77 | 27,77 | - |
30 mag 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
29 mag 2024 | 27,77 | 27,84 | 27,77 | 27,84 | 27,84 | - |
28 mag 2024 | 28,31 | 28,31 | 27,90 | 27,90 | 27,90 | - |
27 mag 2024 | 28,36 | 28,38 | 28,36 | 28,38 | 28,38 | - |
24 mag 2024 | 27,65 | 27,70 | 27,65 | 27,70 | 27,70 | - |
23 mag 2024 | 28,80 | 28,80 | 27,91 | 28,15 | 28,15 | - |
22 mag 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
21 mag 2024 | 28,23 | 28,52 | 28,23 | 28,52 | 28,52 | - |
20 mag 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
17 mag 2024 | 28,25 | 28,25 | 28,01 | 28,01 | 28,01 | - |
16 mag 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
15 mag 2024 | 28,00 | 28,19 | 27,94 | 28,04 | 28,04 | - |
14 mag 2024 | 27,81 | 28,25 | 27,81 | 28,25 | 28,25 | - |
13 mag 2024 | 27,93 | 28,07 | 27,93 | 28,07 | 28,07 | - |
10 mag 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
09 mag 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
08 mag 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
07 mag 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
06 mag 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
03 mag 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
02 mag 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
30 apr 2024 | 30,17 | 30,17 | 29,79 | 29,98 | 29,98 | - |
29 apr 2024 | 30,05 | 30,24 | 30,05 | 30,13 | 30,13 | - |
26 apr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
25 apr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
24 apr 2024 | 30,07 | 30,07 | 29,22 | 29,22 | 29,22 | 13 |
23 apr 2024 | 30,59 | 30,59 | 29,67 | 29,85 | 29,85 | - |
22 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
19 apr 2024 | 30,68 | 30,83 | 30,68 | 30,83 | 30,83 | - |
18 apr 2024 | 31,01 | 31,74 | 31,01 | 31,20 | 31,20 | - |
17 apr 2024 | 31,45 | 31,45 | 31,31 | 31,31 | 31,31 | - |
16 apr 2024 | 31,12 | 31,69 | 31,12 | 31,69 | 31,69 | - |
15 apr 2024 | 31,74 | 31,92 | 31,69 | 31,69 | 31,69 | - |
12 apr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
11 apr 2024 | 31,52 | 31,84 | 31,52 | 31,84 | 31,84 | 25 |
10 apr 2024 | 30,68 | 30,69 | 30,68 | 30,69 | 30,69 | - |
09 apr 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
08 apr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
05 apr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
04 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
03 apr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
02 apr 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
28 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
27 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
26 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
25 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
22 mar 2024 | 32,20 | 32,20 | 31,95 | 32,15 | 32,15 | - |
21 mar 2024 | 31,80 | 32,20 | 31,80 | 32,15 | 32,15 | - |
20 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
19 mar 2024 | 29,60 | 30,25 | 29,60 | 30,00 | 30,00 | - |
18 mar 2024 | 29,30 | 29,85 | 29,30 | 29,85 | 29,85 | 14 |
15 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
14 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
13 mar 2024 | 28,80 | 28,80 | 28,70 | 28,70 | 28,70 | - |
12 mar 2024 | 31,20 | 31,20 | 28,90 | 29,00 | 29,00 | - |
11 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
08 mar 2024 | 31,70 | 32,80 | 31,70 | 32,55 | 32,55 | - |
07 mar 2024 | 31,60 | 32,60 | 31,60 | 32,60 | 32,60 | - |
06 mar 2024 | 31,95 | 32,00 | 31,65 | 32,00 | 32,00 | 200 |
05 mar 2024 | 31,30 | 32,20 | 31,30 | 32,05 | 32,05 | - |
04 mar 2024 | 30,80 | 31,45 | 30,50 | 31,45 | 31,45 | - |
01 mar 2024 | 26,25 | 30,75 | 26,25 | 30,25 | 30,25 | 1.430 |
29 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
28 feb 2024 | 26,65 | 26,65 | 26,40 | 26,40 | 26,40 | - |
27 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
26 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
23 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
22 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
21 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
20 feb 2024 | 27,65 | 27,65 | 27,05 | 27,05 | 27,05 | - |
19 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
16 feb 2024 | 27,80 | 27,95 | 27,80 | 27,95 | 27,95 | - |
15 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
14 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
13 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
12 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
09 feb 2024 | 25,95 | 26,65 | 25,95 | 26,65 | 26,65 | - |
08 feb 2024 | 26,05 | 26,70 | 26,05 | 26,25 | 26,25 | - |
07 feb 2024 | 25,50 | 26,50 | 25,50 | 26,50 | 26,50 | 67 |
06 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
05 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
02 feb 2024 | 25,30 | 25,95 | 25,30 | 25,95 | 25,95 | - |
*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...