Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
01 lug 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
28 giu 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
27 giu 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
26 giu 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
25 giu 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
24 giu 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
21 giu 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
20 giu 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
18 giu 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
17 giu 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
14 giu 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
13 giu 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
12 giu 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
11 giu 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
10 giu 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
07 giu 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
06 giu 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
05 giu 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
04 giu 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
03 giu 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
31 mag 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
30 mag 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
29 mag 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
28 mag 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
24 mag 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
23 mag 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
22 mag 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
21 mag 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
20 mag 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
17 mag 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
16 mag 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
15 mag 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
14 mag 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
13 mag 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
10 mag 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
09 mag 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
08 mag 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
07 mag 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
06 mag 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
03 mag 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
02 mag 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
01 mag 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
30 apr 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
29 apr 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
26 apr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
25 apr 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
24 apr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
23 apr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
22 apr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
19 apr 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
18 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
17 apr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
16 apr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
15 apr 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
12 apr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
11 apr 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
10 apr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
09 apr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
08 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
05 apr 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
04 apr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
03 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
02 apr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
01 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
28 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
27 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
26 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
25 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
22 mar 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
21 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
20 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
19 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
18 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
15 mar 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
14 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
13 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
12 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
11 mar 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
08 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
07 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
06 mar 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
05 mar 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
04 mar 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
01 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
29 feb 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
28 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
27 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
26 feb 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
23 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
22 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
21 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
20 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
16 feb 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
15 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
14 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
13 feb 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
12 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
09 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
08 feb 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
*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...