Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
17 mag 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
16 mag 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
15 mag 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
14 mag 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
13 mag 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
10 mag 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
09 mag 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
08 mag 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
07 mag 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
06 mag 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
03 mag 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
02 mag 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
01 mag 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
30 apr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
29 apr 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
26 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
25 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
24 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
23 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
22 apr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
19 apr 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
18 apr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
17 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
16 apr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
15 apr 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
12 apr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
11 apr 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
10 apr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
09 apr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
08 apr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
05 apr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
04 apr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
03 apr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
02 apr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
01 apr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
28 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
27 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
26 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
25 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
22 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
21 mar 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
20 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
19 mar 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
18 mar 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
15 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
14 mar 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
13 mar 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
12 mar 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
11 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
08 mar 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
07 mar 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
06 mar 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
05 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
04 mar 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
01 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
29 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
28 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
27 feb 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
26 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
23 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
22 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
21 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
20 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
16 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
15 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
14 feb 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
13 feb 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
12 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
09 feb 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
08 feb 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
07 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
06 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
05 feb 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
02 feb 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
01 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
31 gen 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
30 gen 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
29 gen 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
26 gen 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
25 gen 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
24 gen 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
23 gen 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
22 gen 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
19 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
18 gen 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
17 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
16 gen 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
12 gen 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
11 gen 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
10 gen 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
09 gen 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
08 gen 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
05 gen 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
04 gen 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
03 gen 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
02 gen 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
29 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
28 dic 2023 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
27 dic 2023 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
*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...