Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
06 mag 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
03 mag 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
02 mag 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
01 mag 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
30 apr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
29 apr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
26 apr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
25 apr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
24 apr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
23 apr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
22 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
19 apr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
18 apr 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
17 apr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
16 apr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
15 apr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
12 apr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
11 apr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
10 apr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
09 apr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
08 apr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
05 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
04 apr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
03 apr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
02 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
01 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
28 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
27 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
26 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
25 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
22 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
21 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
20 mar 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
19 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
18 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
15 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
14 mar 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
13 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
12 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
11 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
08 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
07 mar 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
06 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
05 mar 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
04 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
01 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
29 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
28 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
27 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
26 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
23 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
22 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
21 feb 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
20 feb 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
16 feb 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
15 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
14 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
13 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
12 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
09 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
08 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
07 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
06 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
05 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
02 feb 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
01 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
31 gen 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
30 gen 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
29 gen 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
26 gen 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
25 gen 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
24 gen 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
23 gen 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
22 gen 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
19 gen 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
18 gen 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
17 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
16 gen 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
12 gen 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
11 gen 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
10 gen 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
09 gen 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
08 gen 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
05 gen 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
04 gen 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
03 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
02 gen 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
29 dic 2023 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
28 dic 2023 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
27 dic 2023 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
26 dic 2023 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
22 dic 2023 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
21 dic 2023 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
20 dic 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
19 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
18 dic 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
15 dic 2023 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
14 dic 2023 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
13 dic 2023 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
*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...