Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 30,70 | 32,20 | 30,70 | 32,20 | 32,20 | 2.000 |
07 mag 2024 | 30,35 | 31,05 | 30,35 | 30,70 | 30,70 | - |
06 mag 2024 | 30,50 | 30,75 | 30,35 | 30,35 | 30,35 | - |
03 mag 2024 | 30,70 | 30,80 | 30,40 | 30,40 | 30,40 | - |
02 mag 2024 | 30,10 | 31,30 | 30,10 | 31,00 | 31,00 | - |
30 apr 2024 | 30,70 | 30,75 | 30,40 | 30,40 | 30,40 | - |
29 apr 2024 | 30,15 | 30,15 | 29,85 | 29,85 | 29,85 | - |
26 apr 2024 | 30,10 | 30,50 | 30,10 | 30,30 | 30,30 | - |
25 apr 2024 | 30,20 | 30,20 | 30,05 | 30,05 | 30,05 | - |
24 apr 2024 | 31,50 | 31,50 | 31,05 | 31,05 | 31,05 | 8 |
23 apr 2024 | 31,00 | 31,40 | 31,00 | 31,40 | 31,40 | 5 |
22 apr 2024 | 29,90 | 31,05 | 29,90 | 30,90 | 30,90 | - |
19 apr 2024 | 29,90 | 29,90 | 29,15 | 29,55 | 29,55 | - |
18 apr 2024 | 29,70 | 29,70 | 29,30 | 29,50 | 29,50 | - |
17 apr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
16 apr 2024 | 31,15 | 31,15 | 30,65 | 30,65 | 30,65 | 31 |
15 apr 2024 | 31,30 | 31,30 | 30,70 | 31,10 | 31,10 | - |
12 apr 2024 | 31,70 | 31,70 | 31,50 | 31,55 | 31,55 | 100 |
11 apr 2024 | 33,95 | 34,10 | 33,95 | 34,10 | 34,10 | - |
10 apr 2024 | 34,35 | 34,35 | 33,30 | 33,30 | 33,30 | - |
09 apr 2024 | 33,25 | 34,20 | 32,95 | 34,20 | 34,20 | 4.910 |
08 apr 2024 | 33,30 | 33,30 | 32,80 | 32,80 | 32,80 | - |
05 apr 2024 | 33,40 | 33,50 | 33,40 | 33,50 | 33,50 | - |
04 apr 2024 | 33,40 | 33,70 | 33,25 | 33,70 | 33,70 | - |
03 apr 2024 | 31,80 | 33,05 | 31,75 | 33,05 | 33,05 | - |
02 apr 2024 | 32,00 | 32,65 | 32,00 | 32,35 | 32,35 | - |
28 mar 2024 | 32,05 | 32,05 | 31,85 | 31,85 | 31,85 | - |
27 mar 2024 | 31,00 | 31,80 | 30,95 | 31,80 | 31,80 | - |
26 mar 2024 | 30,90 | 31,25 | 30,45 | 31,25 | 31,25 | 200 |
25 mar 2024 | 31,55 | 31,55 | 30,65 | 30,75 | 30,75 | - |
22 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
21 mar 2024 | 29,30 | 30,15 | 29,30 | 29,85 | 29,85 | - |
20 mar 2024 | 26,85 | 26,85 | 26,70 | 26,70 | 26,70 | - |
19 mar 2024 | 25,05 | 25,15 | 25,00 | 25,15 | 25,15 | - |
18 mar 2024 | 26,40 | 26,40 | 24,75 | 24,75 | 24,75 | 20 |
15 mar 2024 | 28,65 | 28,65 | 26,45 | 26,45 | 26,45 | 520 |
14 mar 2024 | 29,80 | 30,05 | 29,80 | 30,05 | 30,05 | - |
13 mar 2024 | 29,15 | 29,15 | 28,75 | 28,75 | 28,75 | - |
12 mar 2024 | 29,55 | 29,80 | 29,55 | 29,80 | 29,80 | - |
11 mar 2024 | 28,90 | 29,60 | 28,85 | 29,60 | 29,60 | - |
08 mar 2024 | 29,00 | 29,15 | 28,85 | 28,95 | 28,95 | - |
07 mar 2024 | 28,55 | 28,75 | 28,30 | 28,75 | 28,75 | - |
06 mar 2024 | 28,05 | 28,65 | 28,05 | 28,65 | 28,65 | - |
05 mar 2024 | 28,85 | 28,85 | 27,75 | 28,25 | 28,25 | 500 |
04 mar 2024 | 29,55 | 29,55 | 29,30 | 29,30 | 29,30 | - |
01 mar 2024 | 29,15 | 29,40 | 29,05 | 29,40 | 29,40 | - |
29 feb 2024 | 29,80 | 29,80 | 29,00 | 29,00 | 29,00 | - |
28 feb 2024 | 30,15 | 30,15 | 29,80 | 29,80 | 29,80 | - |
27 feb 2024 | 29,55 | 29,95 | 29,55 | 29,95 | 29,95 | - |
26 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
23 feb 2024 | 30,60 | 30,60 | 30,05 | 30,05 | 30,05 | - |
22 feb 2024 | 30,70 | 31,45 | 30,20 | 30,75 | 30,75 | - |
21 feb 2024 | 30,80 | 30,90 | 30,40 | 30,45 | 30,45 | - |
20 feb 2024 | 30,90 | 30,95 | 30,75 | 30,95 | 30,95 | 27 |
19 feb 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
16 feb 2024 | 30,95 | 31,15 | 30,85 | 30,85 | 30,85 | 290 |
15 feb 2024 | 30,20 | 30,65 | 30,20 | 30,65 | 30,65 | - |
14 feb 2024 | 29,35 | 29,35 | 29,05 | 29,30 | 29,30 | 200 |
13 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
12 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
09 feb 2024 | 29,80 | 29,80 | 28,25 | 28,25 | 28,25 | 810 |
08 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
07 feb 2024 | 30,30 | 30,40 | 30,30 | 30,40 | 30,40 | - |
06 feb 2024 | 29,95 | 29,95 | 29,70 | 29,80 | 29,80 | - |
05 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
02 feb 2024 | 30,45 | 30,55 | 30,20 | 30,20 | 30,20 | 20 |
01 feb 2024 | 31,00 | 31,00 | 30,35 | 30,35 | 30,35 | - |
31 gen 2024 | 30,40 | 30,55 | 30,40 | 30,55 | 30,55 | - |
30 gen 2024 | 31,00 | 31,00 | 30,70 | 30,70 | 30,70 | 5 |
29 gen 2024 | 31,00 | 31,00 | 30,90 | 30,90 | 30,90 | 100 |
26 gen 2024 | 30,30 | 30,50 | 30,30 | 30,50 | 30,50 | 70 |
25 gen 2024 | 31,15 | 31,15 | 30,30 | 30,30 | 30,30 | - |
24 gen 2024 | 31,35 | 32,60 | 31,35 | 32,60 | 32,60 | - |
23 gen 2024 | 30,05 | 30,55 | 29,95 | 30,35 | 30,35 | - |
22 gen 2024 | 30,15 | 30,20 | 29,85 | 29,90 | 29,90 | - |
19 gen 2024 | 30,25 | 30,25 | 29,65 | 29,65 | 29,65 | - |
18 gen 2024 | 30,60 | 30,60 | 30,05 | 30,05 | 30,05 | - |
17 gen 2024 | 31,60 | 31,60 | 29,65 | 29,65 | 29,65 | - |
16 gen 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
15 gen 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
12 gen 2024 | 33,80 | 33,80 | 33,30 | 33,30 | 33,30 | 100 |
11 gen 2024 | 34,05 | 34,10 | 33,55 | 33,55 | 33,55 | - |
10 gen 2024 | 34,50 | 34,50 | 34,10 | 34,10 | 34,10 | - |
09 gen 2024 | 35,10 | 35,10 | 34,50 | 34,70 | 34,70 | - |
08 gen 2024 | 34,85 | 34,85 | 34,20 | 34,45 | 34,45 | - |
05 gen 2024 | 34,65 | 34,65 | 34,35 | 34,35 | 34,35 | - |
04 gen 2024 | 34,30 | 34,45 | 34,15 | 34,35 | 34,35 | - |
03 gen 2024 | 35,45 | 35,45 | 33,65 | 33,65 | 33,65 | - |
02 gen 2024 | 35,05 | 35,55 | 35,05 | 35,55 | 35,55 | 50 |
29 dic 2023 | 34,65 | 35,35 | 34,65 | 35,35 | 35,35 | - |
28 dic 2023 | 36,05 | 36,50 | 34,75 | 36,50 | 36,50 | 200 |
27 dic 2023 | 36,50 | 36,50 | 36,35 | 36,35 | 36,35 | - |
22 dic 2023 | 36,75 | 36,75 | 36,20 | 36,20 | 36,20 | - |
21 dic 2023 | 36,60 | 36,60 | 36,00 | 36,05 | 36,05 | - |
20 dic 2023 | 37,55 | 37,55 | 36,90 | 36,90 | 36,90 | - |
19 dic 2023 | 37,30 | 37,60 | 36,45 | 36,95 | 36,95 | - |
18 dic 2023 | 36,40 | 36,85 | 36,40 | 36,70 | 36,70 | - |
15 dic 2023 | 36,20 | 36,80 | 36,20 | 36,55 | 36,55 | - |
14 dic 2023 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
13 dic 2023 | 33,25 | 34,10 | 33,25 | 33,30 | 33,30 | - |
*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...