Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
23 apr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
22 apr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
19 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
18 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
17 apr 2024 | 31,75 | 31,75 | 31,75 | 32,33 | 32,33 | 2 |
16 apr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
15 apr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
12 apr 2024 | 36,95 | 36,95 | 36,95 | 34,10 | 34,10 | 4 |
11 apr 2024 | 37,97 | 37,97 | 37,97 | 37,67 | 37,67 | 41 |
10 apr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
09 apr 2024 | 37,65 | 37,65 | 37,65 | 37,78 | 37,78 | 3 |
08 apr 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
05 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
04 apr 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
03 apr 2024 | 38,68 | 38,68 | 38,68 | 38,51 | 38,51 | 77 |
02 apr 2024 | 39,35 | 39,35 | 38,20 | 38,99 | 38,99 | 154 |
28 mar 2024 | 37,52 | 37,52 | 37,52 | 39,30 | 39,30 | 6 |
27 mar 2024 | 38,49 | 38,49 | 38,49 | 38,14 | 38,14 | 12 |
26 mar 2024 | 37,90 | 37,90 | 37,90 | 37,79 | 37,79 | - |
25 mar 2024 | 37,79 | 38,04 | 37,79 | 37,58 | 37,58 | 2 |
22 mar 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
21 mar 2024 | 38,29 | 38,29 | 38,29 | 38,61 | 38,61 | 5 |
20 mar 2024 | 37,54 | 37,54 | 37,54 | 37,41 | 37,41 | 1 |
19 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
18 mar 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
15 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
14 mar 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
13 mar 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
12 mar 2024 | 34,96 | 34,96 | 34,96 | 35,14 | 35,14 | - |
11 mar 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
08 mar 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
07 mar 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
06 mar 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
05 mar 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
04 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
01 mar 2024 | 32,96 | 32,96 | 32,96 | 34,12 | 34,12 | 30 |
29 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
28 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
27 feb 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
26 feb 2024 | 33,56 | 33,56 | 33,56 | 33,30 | 33,30 | 30 |
23 feb 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
22 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
21 feb 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
20 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
19 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | 94 |
16 feb 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
15 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
14 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
13 feb 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
12 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
09 feb 2024 | 30,37 | 30,37 | 30,37 | 30,34 | 30,34 | 2 |
08 feb 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
07 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
06 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
05 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
02 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
01 feb 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
31 gen 2024 | 31,09 | 31,09 | 31,09 | 31,11 | 31,11 | 1 |
30 gen 2024 | 30,40 | 30,40 | 26,84 | 30,51 | 30,51 | 100 |
29 gen 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
26 gen 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
25 gen 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
24 gen 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
23 gen 2024 | 27,19 | 27,19 | 27,19 | 28,55 | 28,55 | - |
22 gen 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
19 gen 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
18 gen 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
17 gen 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
16 gen 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
15 gen 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
12 gen 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
11 gen 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
10 gen 2024 | 28,35 | 28,87 | 28,35 | 28,57 | 28,57 | 10 |
09 gen 2024 | 27,27 | 27,27 | 27,27 | 29,08 | 29,08 | 9 |
08 gen 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
05 gen 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
04 gen 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
03 gen 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
02 gen 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
29 dic 2023 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
28 dic 2023 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
27 dic 2023 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
22 dic 2023 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
21 dic 2023 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
20 dic 2023 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
19 dic 2023 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
18 dic 2023 | 27,01 | 27,01 | 27,01 | 27,44 | 27,44 | 8 |
15 dic 2023 | 25,87 | 25,87 | 25,87 | 26,98 | 26,98 | 9 |
14 dic 2023 | 26,10 | 26,10 | 26,10 | 26,15 | 26,15 | 10 |
13 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
12 dic 2023 | 25,03 | 25,03 | 25,03 | 25,70 | 25,70 | 20 |
11 dic 2023 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
08 dic 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
07 dic 2023 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
06 dic 2023 | 25,02 | 25,04 | 24,95 | 24,96 | 24,96 | 19 |
05 dic 2023 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
04 dic 2023 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
01 dic 2023 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
30 nov 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
*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...