Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
23 apr 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
22 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
19 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
18 apr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
17 apr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
16 apr 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
15 apr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
12 apr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
11 apr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
10 apr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
09 apr 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
08 apr 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
05 apr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
04 apr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
03 apr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
02 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
01 apr 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
28 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
27 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
26 mar 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
25 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
22 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
21 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
20 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
19 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
18 mar 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
15 mar 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
14 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
13 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
12 mar 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
11 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
08 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
07 mar 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
06 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
05 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
04 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
01 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
29 feb 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
28 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
27 feb 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
26 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
23 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
22 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
21 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
20 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
16 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
15 feb 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
14 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
13 feb 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
12 feb 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
09 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
08 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
07 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
06 feb 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
05 feb 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
02 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
01 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
31 gen 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
30 gen 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
29 gen 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
26 gen 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
25 gen 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
24 gen 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
23 gen 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
22 gen 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
19 gen 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
18 gen 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
17 gen 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
16 gen 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
12 gen 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
11 gen 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
10 gen 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
09 gen 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
08 gen 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
05 gen 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
04 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
03 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
02 gen 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
29 dic 2023 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
28 dic 2023 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
27 dic 2023 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
26 dic 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
22 dic 2023 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
21 dic 2023 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
20 dic 2023 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
19 dic 2023 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
18 dic 2023 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
15 dic 2023 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
14 dic 2023 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
13 dic 2023 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
12 dic 2023 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
11 dic 2023 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
08 dic 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
07 dic 2023 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
06 dic 2023 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
05 dic 2023 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
04 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
01 dic 2023 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
30 nov 2023 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
*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...