Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 220 |
30 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
29 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
26 apr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
25 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
24 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
23 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
22 apr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
19 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
18 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
17 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
16 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
15 apr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
12 apr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
11 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
10 apr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
09 apr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
08 apr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
05 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
04 apr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
03 apr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
02 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
28 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
27 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
26 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
25 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
22 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
21 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
20 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
19 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
18 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
15 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
14 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
13 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
12 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
11 mar 2024 | 27,14 | 27,14 | 26,76 | 26,76 | 26,76 | 220 |
08 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
07 mar 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
06 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
05 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
04 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
01 mar 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
29 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
28 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
27 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
26 feb 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
23 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
22 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
21 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
20 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
19 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
16 feb 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
15 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
14 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
13 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
12 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
09 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
08 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
07 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
06 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
05 feb 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
02 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
01 feb 2024 | 32,60 | 32,60 | 32,58 | 32,58 | 32,58 | 200 |
31 gen 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
30 gen 2024 | 33,62 | 33,62 | 32,90 | 32,90 | 32,90 | 10 |
29 gen 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
26 gen 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
25 gen 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
24 gen 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
23 gen 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
22 gen 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
19 gen 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
18 gen 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
17 gen 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
16 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
15 gen 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
12 gen 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
11 gen 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
10 gen 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
09 gen 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
08 gen 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
05 gen 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
04 gen 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
03 gen 2024 | 30,34 | 30,34 | 29,52 | 29,52 | 29,52 | 100 |
02 gen 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | 14 |
29 dic 2023 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
28 dic 2023 | 31,22 | 31,22 | 31,06 | 31,06 | 31,06 | 300 |
27 dic 2023 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
22 dic 2023 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
21 dic 2023 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
20 dic 2023 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
19 dic 2023 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
18 dic 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
15 dic 2023 | 29,16 | 30,54 | 29,16 | 30,54 | 30,54 | 50 |
14 dic 2023 | 28,78 | 29,00 | 28,78 | 29,00 | 29,00 | 150 |
13 dic 2023 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
12 dic 2023 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
11 dic 2023 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
08 dic 2023 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
07 dic 2023 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
*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...