Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
20 giu 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
18 giu 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
17 giu 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
14 giu 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
13 giu 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
12 giu 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
11 giu 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
10 giu 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
07 giu 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
06 giu 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
05 giu 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
04 giu 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
03 giu 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
31 mag 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
30 mag 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
29 mag 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
28 mag 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
24 mag 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
23 mag 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
22 mag 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
21 mag 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
20 mag 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
17 mag 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
16 mag 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
15 mag 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
14 mag 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
13 mag 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
10 mag 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
09 mag 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
08 mag 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
07 mag 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
06 mag 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
03 mag 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
02 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
01 mag 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
30 apr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
29 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
26 apr 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
25 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
24 apr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
23 apr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
22 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
19 apr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
18 apr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
17 apr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
16 apr 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
15 apr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
12 apr 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
11 apr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
10 apr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
09 apr 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
08 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
05 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
04 apr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
03 apr 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
02 apr 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
01 apr 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
28 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
27 mar 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
26 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
25 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
22 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
21 mar 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
20 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
19 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
18 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
15 mar 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
14 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
13 mar 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
12 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
11 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
08 mar 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
07 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
06 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
05 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
04 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
01 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
29 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
28 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
27 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
26 feb 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
23 feb 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
22 feb 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
21 feb 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
20 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
16 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
15 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
14 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
13 feb 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
12 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
09 feb 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
08 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
07 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
06 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
05 feb 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
02 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
01 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
31 gen 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
30 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
*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...