Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
23 mag 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
22 mag 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
21 mag 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
20 mag 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
17 mag 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
16 mag 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
15 mag 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
14 mag 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
13 mag 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
10 mag 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
09 mag 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
08 mag 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
07 mag 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
06 mag 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
03 mag 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
02 mag 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
01 mag 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
30 apr 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
29 apr 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
26 apr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
25 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
24 apr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
23 apr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
22 apr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
19 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
18 apr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
17 apr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
16 apr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
15 apr 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
12 apr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
11 apr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
10 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
09 apr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
08 apr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
05 apr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
04 apr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
03 apr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
02 apr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
01 apr 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
28 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
27 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
26 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
25 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
22 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
21 mar 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
20 mar 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
19 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
18 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
15 mar 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
14 mar 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
13 mar 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
12 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
11 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
08 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
07 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
06 mar 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
05 mar 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
04 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
01 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
29 feb 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
28 feb 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
27 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
26 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
23 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
22 feb 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
21 feb 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
20 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
16 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
15 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
14 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
13 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
12 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
09 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
08 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
07 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
06 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
05 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
02 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
01 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
31 gen 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
30 gen 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
29 gen 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
26 gen 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
25 gen 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
24 gen 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
23 gen 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
22 gen 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
19 gen 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
18 gen 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
17 gen 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
16 gen 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
12 gen 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
11 gen 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
10 gen 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
09 gen 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
08 gen 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
05 gen 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
04 gen 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
03 gen 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
*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...