Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
30 apr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
29 apr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
26 apr 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
25 apr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
24 apr 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
23 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
22 apr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
19 apr 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
18 apr 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
17 apr 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
16 apr 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
15 apr 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
12 apr 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
11 apr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
10 apr 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
09 apr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
08 apr 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
05 apr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
04 apr 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
03 apr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
02 apr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
01 apr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
28 mar 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
27 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
26 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
25 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
22 mar 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
21 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
20 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
19 mar 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
18 mar 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
15 mar 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
14 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
13 mar 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
12 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
11 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
08 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
07 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
06 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
05 mar 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
04 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
01 mar 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
29 feb 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
28 feb 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
27 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
26 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
23 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
22 feb 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
21 feb 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
20 feb 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
16 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
15 feb 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
14 feb 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
13 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
12 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
09 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
08 feb 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
07 feb 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
06 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
05 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
02 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
01 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
31 gen 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
30 gen 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
29 gen 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
26 gen 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
25 gen 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
24 gen 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
23 gen 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
22 gen 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
19 gen 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
18 gen 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
17 gen 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
16 gen 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
12 gen 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
11 gen 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
10 gen 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
09 gen 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
08 gen 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
05 gen 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
04 gen 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
03 gen 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
02 gen 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
29 dic 2023 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
28 dic 2023 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
27 dic 2023 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
26 dic 2023 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
22 dic 2023 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
21 dic 2023 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
20 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
19 dic 2023 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
18 dic 2023 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
15 dic 2023 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
14 dic 2023 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
13 dic 2023 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
12 dic 2023 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
11 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
08 dic 2023 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
07 dic 2023 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
*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...