Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
27 giu 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
26 giu 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
25 giu 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
24 giu 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
21 giu 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
20 giu 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
18 giu 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
17 giu 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
14 giu 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
13 giu 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
12 giu 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
11 giu 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
10 giu 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
07 giu 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
06 giu 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
05 giu 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
04 giu 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
03 giu 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
31 mag 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
30 mag 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
29 mag 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
28 mag 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
24 mag 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
23 mag 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
22 mag 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
21 mag 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
20 mag 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
17 mag 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
16 mag 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
15 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
14 mag 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
13 mag 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
10 mag 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
09 mag 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
08 mag 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
07 mag 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
06 mag 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
03 mag 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
02 mag 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
01 mag 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
30 apr 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
29 apr 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
26 apr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
25 apr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
24 apr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
23 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
22 apr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
19 apr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
18 apr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
17 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
16 apr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
15 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
12 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
11 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
10 apr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
09 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
08 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
05 apr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
04 apr 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
03 apr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
02 apr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
01 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
28 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
27 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
26 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
25 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
22 mar 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
21 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
20 mar 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
19 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
18 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
15 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
14 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
13 mar 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
12 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
11 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
08 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
07 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
06 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
05 mar 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
04 mar 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
01 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
29 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
28 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
27 feb 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
26 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
23 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
22 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
21 feb 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
20 feb 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
16 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
15 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
14 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
13 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
12 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
09 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
08 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
07 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
06 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
*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...