Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
17 mag 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
16 mag 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
15 mag 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
14 mag 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
13 mag 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
10 mag 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
09 mag 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
08 mag 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
07 mag 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
06 mag 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
03 mag 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
02 mag 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
01 mag 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
30 apr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
29 apr 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
26 apr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
25 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
24 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
23 apr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
22 apr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
19 apr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
18 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
17 apr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
16 apr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
15 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
12 apr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
11 apr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
10 apr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
09 apr 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
08 apr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
05 apr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
04 apr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
03 apr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
02 apr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
01 apr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
28 mar 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
27 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
26 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
25 mar 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
22 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
21 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
20 mar 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
19 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
18 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
15 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
14 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
13 mar 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
12 mar 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
11 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
08 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
07 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
06 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
05 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
04 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
01 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
29 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
28 feb 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
27 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
26 feb 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
23 feb 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
22 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
21 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
20 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
16 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
15 feb 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
14 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
13 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
12 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
09 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
08 feb 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
07 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
06 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
05 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
02 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
01 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
31 gen 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
30 gen 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
29 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
26 gen 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
25 gen 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
24 gen 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
23 gen 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
22 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
19 gen 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
18 gen 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
17 gen 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
16 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
12 gen 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
11 gen 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
10 gen 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
09 gen 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
08 gen 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
05 gen 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
04 gen 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
03 gen 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
02 gen 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
29 dic 2023 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
28 dic 2023 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
*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...