Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
17 mag 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
16 mag 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
15 mag 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
14 mag 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
13 mag 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
10 mag 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
09 mag 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
08 mag 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
07 mag 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
06 mag 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
03 mag 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
02 mag 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
01 mag 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
30 apr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
29 apr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
26 apr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
25 apr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
24 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
23 apr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
22 apr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
19 apr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
18 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
17 apr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
16 apr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
15 apr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
12 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
11 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
10 apr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
09 apr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
08 apr 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
05 apr 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
04 apr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
03 apr 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
02 apr 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
01 apr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
28 mar 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
27 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
26 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
25 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
22 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
21 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
20 mar 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
19 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
18 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
15 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
14 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
13 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
12 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
11 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
08 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
07 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
06 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
05 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
04 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
01 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
29 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
28 feb 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
27 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
26 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
23 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
22 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
21 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
20 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
16 feb 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
15 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
14 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
13 feb 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
12 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
09 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
08 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
07 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
06 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
05 feb 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
02 feb 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
01 feb 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
31 gen 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
30 gen 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
29 gen 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
26 gen 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
25 gen 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
24 gen 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
23 gen 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
22 gen 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
19 gen 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
18 gen 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
17 gen 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
16 gen 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
12 gen 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
11 gen 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
10 gen 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
09 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
08 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
05 gen 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
04 gen 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
03 gen 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
02 gen 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
29 dic 2023 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
28 dic 2023 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
*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...