Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | 115 |
14 giu 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
13 giu 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
12 giu 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
11 giu 2024 | 35,23 | 35,32 | 35,23 | 35,32 | 35,32 | 115 |
10 giu 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
07 giu 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
06 giu 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
05 giu 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
04 giu 2024 | 34,00 | 34,00 | 33,53 | 33,53 | 33,53 | 50 |
03 giu 2024 | 34,11 | 34,40 | 34,11 | 34,40 | 34,40 | 90 |
31 mag 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
30 mag 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
29 mag 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
28 mag 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
27 mag 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
24 mag 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
23 mag 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
22 mag 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
21 mag 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
20 mag 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
17 mag 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
16 mag 2024 | 33,30 | 34,20 | 33,30 | 34,20 | 34,20 | 160 |
15 mag 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
14 mag 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
13 mag 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
10 mag 2024 | 33,40 | 34,36 | 33,40 | 34,36 | 34,36 | 85 |
09 mag 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
08 mag 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
07 mag 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
06 mag 2024 | 30,26 | 30,98 | 30,26 | 30,98 | 30,98 | 10 |
03 mag 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
02 mag 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
30 apr 2024 | 30,10 | 30,87 | 30,10 | 30,87 | 30,87 | 115 |
29 apr 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
26 apr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
25 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
24 apr 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
23 apr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
22 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
19 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
18 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
17 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
16 apr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
15 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
12 apr 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
11 apr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
10 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
09 apr 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
08 apr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
05 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
04 apr 2024 | 29,84 | 30,70 | 29,84 | 30,70 | 30,70 | 150 |
03 apr 2024 | 30,13 | 30,13 | 30,10 | 30,10 | 30,10 | 160 |
02 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
28 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
27 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
26 mar 2024 | 29,90 | 30,82 | 29,90 | 30,82 | 30,82 | 65 |
25 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
22 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
21 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
20 mar 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
19 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
18 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
15 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
14 mar 2024 | 28,40 | 28,40 | 28,37 | 28,37 | 28,37 | 40 |
13 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
12 mar 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
11 mar 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
08 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
07 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
06 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
05 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
04 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
01 mar 2024 | 29,99 | 30,80 | 29,99 | 30,80 | 30,80 | 300 |
29 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
28 feb 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
27 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
26 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
23 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
22 feb 2024 | 30,40 | 32,43 | 30,40 | 32,43 | 32,43 | 160 |
21 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
20 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
19 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
16 feb 2024 | 30,08 | 30,08 | 30,00 | 30,00 | 30,00 | 800 |
15 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
14 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
13 feb 2024 | 27,60 | 27,60 | 27,28 | 27,28 | 27,28 | 50 |
12 feb 2024 | 26,84 | 28,20 | 26,84 | 28,20 | 28,20 | 400 |
09 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
08 feb 2024 | 26,72 | 27,22 | 26,72 | 27,22 | 27,22 | 71 |
07 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
06 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
05 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
02 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
01 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
31 gen 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
30 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
29 gen 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
26 gen 2024 | 26,31 | 26,39 | 26,31 | 26,39 | 26,39 | - |
25 gen 2024 | 27,11 | 27,11 | 26,46 | 26,46 | 26,46 | - |
*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...