Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
03 lug 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
02 lug 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
01 lug 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
28 giu 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
27 giu 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
26 giu 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
25 giu 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
24 giu 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
21 giu 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
20 giu 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
18 giu 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
17 giu 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
14 giu 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
13 giu 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
12 giu 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
11 giu 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
10 giu 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
07 giu 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
06 giu 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
05 giu 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
04 giu 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
03 giu 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
31 mag 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
30 mag 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
29 mag 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
28 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
24 mag 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
23 mag 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
22 mag 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
21 mag 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
20 mag 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
17 mag 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
16 mag 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
15 mag 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
14 mag 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
13 mag 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
10 mag 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
09 mag 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
08 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
07 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
06 mag 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
03 mag 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
02 mag 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
01 mag 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
30 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
29 apr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
26 apr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
25 apr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
24 apr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
23 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
22 apr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
19 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
18 apr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
17 apr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
16 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
15 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
12 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
11 apr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
10 apr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
09 apr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
08 apr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
05 apr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
04 apr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
03 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
02 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
01 apr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
28 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
27 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
26 mar 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
25 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
22 mar 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
21 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
20 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
19 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
18 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
15 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
14 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
13 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
12 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
11 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
08 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
07 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
06 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
05 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
04 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
01 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
29 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
28 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
27 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
26 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
23 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
22 feb 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
21 feb 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
20 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
16 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
15 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
14 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
13 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
12 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
*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...