Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
06 mag 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
03 mag 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
02 mag 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
01 mag 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
30 apr 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
29 apr 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
26 apr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
25 apr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
24 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
23 apr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
22 apr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
19 apr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
18 apr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
17 apr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
16 apr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
15 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
12 apr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
11 apr 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
10 apr 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
09 apr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
08 apr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
05 apr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
04 apr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
03 apr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
02 apr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
01 apr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
28 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
27 mar 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
26 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
25 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
22 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
21 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
20 mar 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
19 mar 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
18 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
15 mar 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
14 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
13 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
12 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
11 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
08 mar 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
07 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
06 mar 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
05 mar 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
04 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
01 mar 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
29 feb 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
28 feb 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
27 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
26 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
23 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
22 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
21 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
20 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
16 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
15 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
14 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
13 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
12 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
09 feb 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
08 feb 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
07 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
06 feb 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
05 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
02 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
01 feb 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
31 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
30 gen 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
29 gen 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
26 gen 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
25 gen 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
24 gen 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
23 gen 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
22 gen 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
19 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
18 gen 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
17 gen 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
16 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
12 gen 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
11 gen 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
10 gen 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
09 gen 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
08 gen 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
05 gen 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
04 gen 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
03 gen 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
02 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
29 dic 2023 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
28 dic 2023 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
27 dic 2023 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
26 dic 2023 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
22 dic 2023 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
21 dic 2023 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
20 dic 2023 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
19 dic 2023 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
18 dic 2023 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
15 dic 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
14 dic 2023 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
13 dic 2023 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
*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...