Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
24 giu 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | 1.600 |
21 giu 2024 | 30,19 | 30,19 | 30,18 | 30,18 | 30,18 | 9.200 |
20 giu 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | 2.000 |
18 giu 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | 7.700 |
17 giu 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 1.600 |
14 giu 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
13 giu 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 2.800 |
12 giu 2024 | 32,38 | 32,38 | 31,43 | 31,43 | 31,43 | 3.600 |
11 giu 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | 400 |
10 giu 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | 7.300 |
07 giu 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | 4.600 |
06 giu 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | 8.600 |
05 giu 2024 | 30,75 | 30,93 | 30,75 | 30,92 | 30,92 | 6.800 |
04 giu 2024 | 30,45 | 30,56 | 30,45 | 30,53 | 30,53 | 12.000 |
03 giu 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | 5.800 |
31 mag 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | 2.600 |
30 mag 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | 2.800 |
29 mag 2024 | 29,50 | 29,50 | 29,36 | 29,48 | 29,48 | 1.600 |
28 mag 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | 200 |
24 mag 2024 | 30,08 | 30,22 | 30,08 | 30,22 | 30,22 | 500 |
23 mag 2024 | 29,97 | 29,97 | 29,28 | 29,28 | 29,28 | 4.500 |
22 mag 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | 4.500 |
21 mag 2024 | 31,05 | 31,05 | 30,65 | 30,85 | 30,85 | 6.400 |
20 mag 2024 | 30,00 | 30,99 | 29,65 | 30,99 | 30,99 | 2.400 |
17 mag 2024 | 31,60 | 31,60 | 31,46 | 31,46 | 31,46 | 2.100 |
16 mag 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | 4.700 |
15 mag 2024 | 31,82 | 31,82 | 31,38 | 31,68 | 31,68 | 5.300 |
14 mag 2024 | 32,07 | 32,07 | 32,00 | 32,00 | 32,00 | 1.100 |
13 mag 2024 | 32,62 | 32,62 | 32,53 | 32,55 | 32,55 | 1.600 |
10 mag 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | 2.300 |
09 mag 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | 2.200 |
08 mag 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | 1.800 |
07 mag 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | 2.100 |
06 mag 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | 4.300 |
03 mag 2024 | 33,16 | 33,16 | 32,82 | 32,82 | 32,82 | 8.100 |
02 mag 2024 | 31,26 | 31,26 | 31,14 | 31,14 | 31,14 | 6.800 |
01 mag 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | 7.800 |
30 apr 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | 3.000 |
29 apr 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | 1.800 |
26 apr 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | 3.800 |
25 apr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | 4.300 |
24 apr 2024 | 31,50 | 31,61 | 31,36 | 31,36 | 31,36 | 1.400 |
23 apr 2024 | 30,80 | 31,28 | 30,80 | 31,28 | 31,28 | 5.300 |
22 apr 2024 | 30,74 | 30,85 | 30,68 | 30,85 | 30,85 | 1.800 |
19 apr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | 200 |
18 apr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | 7.700 |
17 apr 2024 | 29,72 | 29,76 | 29,72 | 29,76 | 29,76 | 2.600 |
16 apr 2024 | 29,47 | 29,56 | 29,47 | 29,56 | 29,56 | 700 |
15 apr 2024 | 29,85 | 29,99 | 29,70 | 29,80 | 29,80 | 5.400 |
12 apr 2024 | 30,35 | 30,35 | 29,62 | 29,64 | 29,64 | 6.300 |
11 apr 2024 | 29,80 | 30,23 | 29,80 | 30,23 | 30,23 | 2.500 |
10 apr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | 4.100 |
09 apr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | 2.600 |
08 apr 2024 | 30,49 | 30,71 | 30,49 | 30,71 | 30,71 | 1.600 |
05 apr 2024 | 30,92 | 30,92 | 30,80 | 30,80 | 30,80 | 2.700 |
04 apr 2024 | 30,63 | 30,63 | 30,36 | 30,36 | 30,36 | 1.900 |
03 apr 2024 | 30,81 | 30,81 | 30,77 | 30,77 | 30,77 | 4.700 |
02 apr 2024 | 30,51 | 30,85 | 30,51 | 30,85 | 30,85 | 1.900 |
01 apr 2024 | 30,51 | 30,51 | 30,50 | 30,50 | 30,50 | 5.400 |
28 mar 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | 6.400 |
27 mar 2024 | 31,38 | 31,38 | 31,15 | 31,19 | 31,19 | 4.500 |
26 mar 2024 | 31,45 | 31,85 | 31,30 | 31,45 | 31,45 | 1.400 |
25 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | 1.400 |
22 mar 2024 | 31,74 | 31,75 | 31,60 | 31,60 | 31,60 | 1.400 |
21 mar 2024 | 32,03 | 32,04 | 32,03 | 32,03 | 32,03 | 1.400 |
20 mar 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | 1.000 |
19 mar 2024 | 32,07 | 32,07 | 31,72 | 31,83 | 31,83 | 3.000 |
18 mar 2024 | 31,77 | 32,13 | 31,77 | 31,98 | 31,98 | 8.700 |
15 mar 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
14 mar 2024 | 31,31 | 31,58 | 31,31 | 31,58 | 31,58 | 1.900 |
13 mar 2024 | 31,30 | 31,32 | 31,30 | 31,32 | 31,32 | 1.800 |
12 mar 2024 | 31,44 | 31,59 | 31,44 | 31,44 | 31,44 | 1.900 |
11 mar 2024 | 31,64 | 31,73 | 31,64 | 31,66 | 31,66 | 2.000 |
08 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | 600 |
07 mar 2024 | 32,10 | 32,29 | 32,10 | 32,29 | 32,29 | 3.800 |
06 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | 900 |
05 mar 2024 | 31,73 | 31,73 | 31,36 | 31,36 | 31,36 | 7.800 |
04 mar 2024 | 32,76 | 32,86 | 32,48 | 32,48 | 32,48 | 4.700 |
01 mar 2024 | 32,73 | 32,75 | 32,72 | 32,73 | 32,73 | 4.000 |
29 feb 2024 | 32,86 | 32,90 | 32,80 | 32,80 | 32,80 | 3.100 |
28 feb 2024 | 32,01 | 32,70 | 32,01 | 32,70 | 32,70 | 13.000 |
27 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | 4.900 |
26 feb 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | 4.600 |
23 feb 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | 5.100 |
22 feb 2024 | 30,75 | 31,52 | 30,75 | 31,52 | 31,52 | 1.500 |
21 feb 2024 | 30,83 | 30,83 | 30,73 | 30,73 | 30,73 | 1.900 |
20 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | 500 |
16 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
15 feb 2024 | 30,62 | 30,69 | 30,62 | 30,69 | 30,69 | 3.900 |
14 feb 2024 | 29,46 | 30,58 | 29,46 | 30,58 | 30,58 | 5.700 |
13 feb 2024 | 29,02 | 29,64 | 29,02 | 29,44 | 29,44 | 4.100 |
12 feb 2024 | 30,54 | 30,54 | 29,26 | 29,26 | 29,26 | 7.300 |
09 feb 2024 | 29,00 | 29,00 | 28,62 | 28,62 | 28,62 | 16.600 |
08 feb 2024 | 27,47 | 27,53 | 27,24 | 27,40 | 27,40 | 13.900 |
07 feb 2024 | 28,16 | 28,16 | 28,07 | 28,07 | 28,07 | 14.900 |
06 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | 6.900 |
05 feb 2024 | 27,93 | 27,93 | 27,61 | 27,64 | 27,64 | 9.900 |
02 feb 2024 | 27,56 | 27,83 | 27,56 | 27,72 | 27,72 | 5.700 |
01 feb 2024 | 28,36 | 28,36 | 28,04 | 28,04 | 28,04 | 11.900 |
*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...