Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
17 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
16 apr 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
15 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
12 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
11 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
10 apr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
09 apr 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
08 apr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
05 apr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
04 apr 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
03 apr 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
02 apr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
01 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
28 mar 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
27 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
26 mar 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
25 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
22 mar 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
21 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
20 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
19 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
18 mar 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
15 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
14 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
13 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
12 mar 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
11 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
08 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
07 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
06 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
05 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
04 mar 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
01 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
29 feb 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
28 feb 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
27 feb 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
26 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
23 feb 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
22 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
21 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
20 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
16 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
15 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
14 feb 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
13 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
12 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
09 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
08 feb 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
07 feb 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
06 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
05 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
02 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
01 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
31 gen 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
30 gen 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
29 gen 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
26 gen 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
25 gen 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
24 gen 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
23 gen 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
22 gen 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
19 gen 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
18 gen 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
17 gen 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
16 gen 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
12 gen 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
11 gen 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
10 gen 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
09 gen 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
08 gen 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
05 gen 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
04 gen 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
03 gen 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
02 gen 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
29 dic 2023 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
28 dic 2023 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
27 dic 2023 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
26 dic 2023 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
22 dic 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
21 dic 2023 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
20 dic 2023 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
19 dic 2023 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
18 dic 2023 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
15 dic 2023 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
14 dic 2023 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
13 dic 2023 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
12 dic 2023 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
11 dic 2023 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
08 dic 2023 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
07 dic 2023 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
06 dic 2023 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
05 dic 2023 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
04 dic 2023 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
01 dic 2023 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
30 nov 2023 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
29 nov 2023 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
28 nov 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
27 nov 2023 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
24 nov 2023 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
*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...