Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
02 lug 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
01 lug 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
28 giu 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
27 giu 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
26 giu 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
25 giu 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
24 giu 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
21 giu 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
20 giu 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
18 giu 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
17 giu 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
14 giu 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
13 giu 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
12 giu 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
11 giu 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
10 giu 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
07 giu 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
06 giu 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
05 giu 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
04 giu 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
03 giu 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
31 mag 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
30 mag 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
29 mag 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
28 mag 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
24 mag 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
23 mag 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
22 mag 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
21 mag 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
20 mag 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
17 mag 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
16 mag 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
15 mag 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
14 mag 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
13 mag 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
10 mag 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
09 mag 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
08 mag 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
07 mag 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
06 mag 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
03 mag 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
02 mag 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
01 mag 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
30 apr 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
29 apr 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
26 apr 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
25 apr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
24 apr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
23 apr 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
22 apr 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
19 apr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
18 apr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
17 apr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
16 apr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
15 apr 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
12 apr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
11 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
10 apr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
09 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
08 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
05 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
04 apr 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
03 apr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
02 apr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
01 apr 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
28 mar 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
27 mar 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
26 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
25 mar 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
22 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
21 mar 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
20 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
19 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
18 mar 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
15 mar 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
14 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
13 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
12 mar 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
11 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
08 mar 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
07 mar 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
06 mar 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
05 mar 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
04 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
01 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
29 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
28 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
27 feb 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
26 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
23 feb 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
22 feb 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
21 feb 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
20 feb 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
16 feb 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
15 feb 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
14 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
13 feb 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
12 feb 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
09 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
*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...