Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
01 mag 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
30 apr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
29 apr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
26 apr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
25 apr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
24 apr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
23 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
22 apr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
19 apr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
18 apr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
17 apr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
16 apr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
15 apr 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
12 apr 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
11 apr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
10 apr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
09 apr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
08 apr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
05 apr 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
04 apr 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
03 apr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
02 apr 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
01 apr 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
28 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
27 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
26 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
25 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
22 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
21 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
20 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
19 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
18 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
15 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
14 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
13 mar 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
12 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
11 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
08 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
07 mar 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
06 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
05 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
04 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
01 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
29 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
28 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
27 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
26 feb 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
23 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
22 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
21 feb 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
20 feb 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
16 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
15 feb 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
14 feb 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
13 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
12 feb 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
09 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
08 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
07 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
06 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
05 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
02 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
01 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
31 gen 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
30 gen 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
29 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
26 gen 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
25 gen 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
24 gen 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
23 gen 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
22 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
19 gen 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
18 gen 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
17 gen 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
16 gen 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
12 gen 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
11 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
10 gen 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
09 gen 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
08 gen 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
05 gen 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
04 gen 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
03 gen 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
02 gen 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
29 dic 2023 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
28 dic 2023 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
27 dic 2023 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
26 dic 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
22 dic 2023 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
21 dic 2023 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
20 dic 2023 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
19 dic 2023 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
18 dic 2023 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
15 dic 2023 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
14 dic 2023 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
13 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
12 dic 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
11 dic 2023 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
*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...