Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 200 |
30 apr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
29 apr 2024 | 26,60 | 27,00 | 26,60 | 27,00 | 27,00 | 200 |
26 apr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
25 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
24 apr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
23 apr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
22 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
19 apr 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
18 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
17 apr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
16 apr 2024 | 28,30 | 28,47 | 28,30 | 28,47 | 28,47 | 101 |
15 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
12 apr 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
11 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
10 apr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
09 apr 2024 | 30,06 | 30,07 | 30,06 | 30,07 | 30,07 | 180 |
08 apr 2024 | 30,17 | 30,17 | 30,11 | 30,11 | 30,11 | 50 |
05 apr 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
04 apr 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
03 apr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
02 apr 2024 | 29,21 | 29,76 | 29,21 | 29,76 | 29,76 | 100 |
28 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
27 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
26 mar 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
25 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
22 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
21 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
20 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
19 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
18 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
15 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
14 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
13 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
12 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
11 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
08 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
07 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
06 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
05 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
04 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
01 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
29 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
28 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
27 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
26 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
23 feb 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
22 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
21 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
20 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
19 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
16 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
15 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
14 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
13 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
12 feb 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | 20 |
09 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
08 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
07 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
06 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
05 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
02 feb 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
01 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
31 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
30 gen 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
29 gen 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
26 gen 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
25 gen 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
24 gen 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
23 gen 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
22 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
19 gen 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
18 gen 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
17 gen 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
16 gen 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
15 gen 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
12 gen 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
11 gen 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
10 gen 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
09 gen 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
08 gen 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
05 gen 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
04 gen 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
03 gen 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
02 gen 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | 20 |
29 dic 2023 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
28 dic 2023 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
27 dic 2023 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
22 dic 2023 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
21 dic 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
20 dic 2023 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
19 dic 2023 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
18 dic 2023 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
15 dic 2023 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
14 dic 2023 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
13 dic 2023 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
12 dic 2023 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
11 dic 2023 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
08 dic 2023 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
07 dic 2023 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
*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...