Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | 4 |
05 giu 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
04 giu 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
03 giu 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
31 mag 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
30 mag 2024 | 35,24 | 36,13 | 35,24 | 36,13 | 36,13 | 4 |
29 mag 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
28 mag 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
27 mag 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
24 mag 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
23 mag 2024 | 37,38 | 37,38 | 36,14 | 36,14 | 36,14 | 100 |
22 mag 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
21 mag 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
20 mag 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
17 mag 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
16 mag 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
15 mag 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
14 mag 2024 | 35,28 | 36,52 | 35,28 | 36,52 | 36,52 | 100 |
13 mag 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
10 mag 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
09 mag 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
08 mag 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
07 mag 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
06 mag 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
03 mag 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
02 mag 2024 | 32,19 | 32,55 | 32,19 | 32,55 | 32,55 | 4 |
30 apr 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
29 apr 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
26 apr 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
25 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
24 apr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | 35 |
23 apr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
22 apr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
19 apr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
18 apr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
17 apr 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
16 apr 2024 | 33,24 | 33,24 | 31,52 | 31,52 | 31,52 | 40 |
15 apr 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
12 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
11 apr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
10 apr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
09 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
08 apr 2024 | 29,71 | 29,91 | 29,71 | 29,91 | 29,91 | 830 |
05 apr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
04 apr 2024 | 28,02 | 29,83 | 28,02 | 29,83 | 29,83 | 34 |
03 apr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
02 apr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
28 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
27 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
26 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
25 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
22 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
21 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
20 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
19 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
18 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
15 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
14 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
13 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
12 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
11 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
08 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
07 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
06 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
05 mar 2024 | 24,45 | 24,91 | 24,45 | 24,91 | 24,91 | 3 |
04 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
01 mar 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
29 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
28 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
27 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
26 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
23 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
22 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
21 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
20 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
19 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
16 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
15 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
14 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
13 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
12 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
09 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
08 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
07 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
06 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
05 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
02 feb 2024 | 25,74 | 25,74 | 25,61 | 25,61 | 25,61 | 3.950 |
01 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
31 gen 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
30 gen 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
29 gen 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
26 gen 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
25 gen 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
24 gen 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
23 gen 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
22 gen 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
19 gen 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
18 gen 2024 | 23,94 | 24,41 | 23,94 | 24,41 | 24,41 | 50 |
17 gen 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
16 gen 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
*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...