Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
02 mag 2024 | 26,33 | 26,35 | 26,33 | 26,35 | 26,35 | 300 |
30 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
29 apr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
26 apr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | 35 |
25 apr 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
24 apr 2024 | 28,92 | 28,92 | 28,55 | 28,55 | 28,55 | 200 |
23 apr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
22 apr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
19 apr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
18 apr 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
17 apr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
16 apr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
15 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
12 apr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
11 apr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
10 apr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
09 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
08 apr 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
05 apr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
04 apr 2024 | 30,13 | 30,50 | 30,13 | 30,50 | 30,50 | 6 |
03 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
02 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
28 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
27 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
26 mar 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
25 mar 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
22 mar 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
21 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
20 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
19 mar 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
18 mar 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
15 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
14 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
13 mar 2024 | 28,36 | 28,37 | 28,36 | 28,37 | 28,37 | 20 |
12 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
11 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
08 mar 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
07 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
06 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
05 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
04 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
01 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
29 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
28 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
27 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
26 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
23 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
22 feb 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
21 feb 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
20 feb 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
19 feb 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
16 feb 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
15 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
14 feb 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
13 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
12 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
09 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
08 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
07 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
06 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
05 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
02 feb 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
01 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
31 gen 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
30 gen 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
29 gen 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
26 gen 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
25 gen 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
24 gen 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
23 gen 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
22 gen 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
19 gen 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
18 gen 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
17 gen 2024 | 30,06 | 30,30 | 30,06 | 30,30 | 30,30 | 15 |
16 gen 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
15 gen 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
12 gen 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
11 gen 2024 | 31,28 | 31,28 | 30,96 | 30,96 | 30,96 | 30 |
10 gen 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
09 gen 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
08 gen 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
05 gen 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
04 gen 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
03 gen 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
02 gen 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
29 dic 2023 | 31,98 | 32,20 | 31,98 | 32,19 | 32,19 | - |
28 dic 2023 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
27 dic 2023 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
22 dic 2023 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
21 dic 2023 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
20 dic 2023 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
19 dic 2023 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
18 dic 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
15 dic 2023 | 31,64 | 32,08 | 31,64 | 32,08 | 32,08 | 79 |
14 dic 2023 | 30,91 | 32,08 | 30,91 | 32,08 | 32,08 | 30 |
13 dic 2023 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
12 dic 2023 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
11 dic 2023 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
08 dic 2023 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
*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...