Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 34,12 | 34,12 | 33,39 | 33,52 | 33,52 | - |
30 mag 2024 | 34,26 | 34,53 | 34,19 | 34,38 | 34,38 | - |
29 mag 2024 | 34,33 | 34,57 | 34,19 | 34,31 | 34,31 | 60 |
28 mag 2024 | 34,99 | 35,35 | 34,65 | 34,65 | 34,65 | 1.700 |
27 mag 2024 | 35,33 | 35,38 | 34,94 | 34,95 | 34,95 | 240 |
24 mag 2024 | 34,95 | 35,21 | 34,81 | 34,82 | 34,82 | - |
23 mag 2024 | 35,34 | 35,72 | 35,03 | 35,03 | 35,03 | - |
22 mag 2024 | 36,00 | 36,38 | 35,49 | 35,51 | 35,51 | - |
21 mag 2024 | 35,92 | 36,20 | 35,65 | 35,65 | 35,65 | - |
20 mag 2024 | 36,86 | 36,87 | 36,26 | 36,28 | 36,28 | - |
17 mag 2024 | 36,18 | 37,21 | 36,18 | 36,72 | 36,72 | - |
16 mag 2024 | 36,13 | 36,58 | 36,13 | 36,22 | 36,22 | - |
15 mag 2024 | 35,64 | 35,88 | 35,02 | 35,02 | 35,02 | - |
14 mag 2024 | 35,58 | 36,05 | 35,22 | 35,23 | 35,23 | - |
13 mag 2024 | 35,38 | 36,15 | 35,38 | 35,65 | 35,65 | - |
10 mag 2024 | 35,42 | 35,67 | 34,91 | 34,91 | 34,91 | - |
09 mag 2024 | 34,60 | 35,13 | 34,60 | 34,65 | 34,65 | - |
08 mag 2024 | 34,13 | 34,48 | 33,99 | 34,06 | 34,06 | - |
07 mag 2024 | 34,63 | 34,67 | 34,19 | 34,23 | 34,23 | - |
06 mag 2024 | 34,65 | 35,22 | 34,65 | 34,71 | 34,71 | - |
03 mag 2024 | 34,87 | 34,96 | 34,51 | 34,60 | 34,60 | - |
02 mag 2024 | 33,90 | 34,47 | 33,90 | 34,42 | 34,42 | - |
30 apr 2024 | 33,24 | 33,33 | 32,53 | 32,53 | 32,53 | - |
29 apr 2024 | 33,07 | 33,40 | 32,96 | 33,01 | 33,01 | 116 |
26 apr 2024 | 33,18 | 33,19 | 32,79 | 32,83 | 32,83 | - |
25 apr 2024 | 32,56 | 32,56 | 32,03 | 32,09 | 32,09 | - |
24 apr 2024 | 32,31 | 32,63 | 31,98 | 32,00 | 32,00 | - |
23 apr 2024 | 31,40 | 31,90 | 31,40 | 31,57 | 31,57 | - |
22 apr 2024 | 31,04 | 31,17 | 30,85 | 30,94 | 30,94 | - |
19 apr 2024 | 30,61 | 30,63 | 30,28 | 30,33 | 30,33 | - |
18 apr 2024 | 30,71 | 30,96 | 30,54 | 30,54 | 30,54 | - |
17 apr 2024 | 30,23 | 30,64 | 29,99 | 30,07 | 30,07 | - |
16 apr 2024 | 30,61 | 30,64 | 30,19 | 30,22 | 30,22 | - |
15 apr 2024 | 31,03 | 31,20 | 30,49 | 30,49 | 30,49 | - |
12 apr 2024 | 31,06 | 31,45 | 30,53 | 30,53 | 30,53 | - |
11 apr 2024 | 31,50 | 31,83 | 31,22 | 31,33 | 31,33 | - |
10 apr 2024 | 31,65 | 31,68 | 30,94 | 30,94 | 30,94 | - |
09 apr 2024 | 30,94 | 31,10 | 30,72 | 30,75 | 30,75 | 837 |
08 apr 2024 | 30,68 | 30,94 | 30,51 | 30,52 | 30,52 | 150 |
05 apr 2024 | 30,66 | 30,91 | 30,44 | 30,49 | 30,49 | - |
04 apr 2024 | 30,91 | 31,22 | 30,73 | 30,77 | 30,77 | - |
03 apr 2024 | 30,75 | 31,09 | 30,72 | 30,76 | 30,76 | - |
02 apr 2024 | 31,37 | 31,52 | 31,15 | 31,25 | 31,25 | - |
28 mar 2024 | 30,56 | 30,94 | 30,48 | 30,52 | 30,52 | - |
27 mar 2024 | 30,30 | 30,42 | 29,96 | 30,08 | 30,08 | - |
26 mar 2024 | 30,67 | 30,80 | 30,20 | 30,20 | 30,20 | - |
25 mar 2024 | 30,41 | 30,57 | 30,01 | 30,07 | 30,07 | 20 |
22 mar 2024 | 30,55 | 30,59 | 30,25 | 30,25 | 30,25 | - |
21 mar 2024 | 31,20 | 31,20 | 30,53 | 30,53 | 30,53 | - |
20 mar 2024 | 30,90 | 31,23 | 30,60 | 30,61 | 30,61 | 95 |
19 mar 2024 | 30,78 | 30,89 | 30,75 | 30,76 | 30,76 | - |
18 mar 2024 | 30,80 | 30,95 | 30,57 | 30,62 | 30,62 | - |
15 mar 2024 | 30,55 | 30,90 | 30,55 | 30,90 | 30,90 | - |
14 mar 2024 | 31,15 | 31,18 | 30,96 | 30,96 | 30,96 | - |
13 mar 2024 | 31,26 | 31,52 | 31,23 | 31,52 | 31,52 | - |
12 mar 2024 | 31,19 | 31,24 | 31,19 | 31,24 | 31,24 | - |
11 mar 2024 | 29,86 | 30,18 | 29,86 | 30,18 | 30,18 | - |
08 mar 2024 | 29,75 | 29,77 | 29,65 | 29,65 | 29,65 | - |
07 mar 2024 | 29,50 | 29,67 | 29,50 | 29,67 | 29,67 | - |
06 mar 2024 | 30,26 | 30,31 | 30,26 | 30,31 | 30,31 | - |
05 mar 2024 | 29,63 | 29,74 | 29,63 | 29,74 | 29,74 | - |
04 mar 2024 | 30,38 | 30,62 | 30,38 | 30,62 | 30,62 | - |
01 mar 2024 | 30,70 | 30,77 | 30,52 | 30,52 | 30,52 | 20 |
29 feb 2024 | 30,64 | 30,64 | 30,43 | 30,48 | 30,48 | 200 |
28 feb 2024 | 30,45 | 30,60 | 30,45 | 30,60 | 30,60 | - |
27 feb 2024 | 30,97 | 31,40 | 30,97 | 31,40 | 31,40 | - |
26 feb 2024 | 30,75 | 30,88 | 30,75 | 30,83 | 30,83 | 230 |
23 feb 2024 | 31,03 | 31,22 | 31,03 | 31,17 | 31,17 | - |
22 feb 2024 | 30,82 | 31,40 | 30,82 | 31,40 | 31,40 | 32 |
21 feb 2024 | 30,66 | 30,76 | 30,66 | 30,76 | 30,76 | - |
20 feb 2024 | 30,00 | 30,16 | 30,00 | 30,02 | 30,02 | - |
19 feb 2024 | 30,05 | 30,20 | 30,05 | 30,20 | 30,20 | 530 |
16 feb 2024 | 30,49 | 30,67 | 30,49 | 30,67 | 30,67 | - |
15 feb 2024 | 29,71 | 29,98 | 29,71 | 29,98 | 29,98 | - |
14 feb 2024 | 29,45 | 29,91 | 29,45 | 29,80 | 29,80 | - |
13 feb 2024 | 29,44 | 30,11 | 29,44 | 29,52 | 29,52 | 50 |
12 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
09 feb 2024 | 29,16 | 29,16 | 28,90 | 28,95 | 28,95 | 482 |
08 feb 2024 | 29,15 | 29,28 | 29,15 | 29,28 | 29,28 | - |
07 feb 2024 | 29,37 | 29,99 | 29,37 | 29,99 | 29,99 | - |
06 feb 2024 | 29,67 | 29,95 | 29,61 | 29,83 | 29,83 | - |
05 feb 2024 | 28,43 | 28,64 | 28,43 | 28,64 | 28,64 | - |
02 feb 2024 | 28,26 | 28,26 | 28,17 | 28,17 | 28,17 | - |
01 feb 2024 | 28,41 | 28,66 | 28,41 | 28,66 | 28,66 | - |
31 gen 2024 | 28,06 | 28,76 | 28,06 | 28,76 | 28,76 | - |
30 gen 2024 | 28,66 | 28,66 | 28,60 | 28,60 | 28,60 | - |
29 gen 2024 | 29,49 | 29,81 | 29,49 | 29,65 | 29,65 | - |
26 gen 2024 | 29,50 | 29,74 | 29,35 | 29,35 | 29,35 | - |
25 gen 2024 | 29,83 | 30,03 | 29,59 | 29,59 | 29,59 | - |
24 gen 2024 | 28,82 | 29,96 | 28,82 | 29,90 | 29,90 | 100 |
23 gen 2024 | 28,13 | 28,32 | 28,13 | 28,32 | 28,32 | - |
22 gen 2024 | 27,25 | 27,64 | 27,25 | 27,64 | 27,64 | 70 |
19 gen 2024 | 27,99 | 28,20 | 27,99 | 28,17 | 28,17 | - |
18 gen 2024 | 28,22 | 28,48 | 28,22 | 28,48 | 28,48 | - |
17 gen 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
16 gen 2024 | 29,08 | 29,39 | 29,08 | 29,39 | 29,39 | - |
15 gen 2024 | 29,56 | 29,68 | 29,17 | 29,17 | 29,17 | - |
12 gen 2024 | 29,61 | 30,14 | 29,61 | 30,14 | 30,14 | - |
11 gen 2024 | 29,73 | 30,15 | 29,73 | 30,06 | 30,06 | - |
10 gen 2024 | 29,38 | 29,78 | 29,38 | 29,68 | 29,68 | - |
*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...