Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
24 apr 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
23 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
22 apr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
19 apr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
18 apr 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
17 apr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
16 apr 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
15 apr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
12 apr 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
11 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
10 apr 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
09 apr 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
08 apr 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
05 apr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
04 apr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
03 apr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
02 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
01 apr 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
28 mar 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
27 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
26 mar 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
25 mar 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
22 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
21 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
20 mar 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
19 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
18 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
15 mar 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
14 mar 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
13 mar 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
12 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
11 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
08 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
07 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
06 mar 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
05 mar 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
04 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
01 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
29 feb 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
28 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
27 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
26 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
23 feb 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
22 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
21 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
20 feb 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
16 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
15 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
14 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
13 feb 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
12 feb 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
09 feb 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
08 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
07 feb 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
06 feb 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
05 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
02 feb 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
01 feb 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
31 gen 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
30 gen 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
29 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
26 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
25 gen 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
24 gen 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
23 gen 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
22 gen 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
19 gen 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
18 gen 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
17 gen 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
16 gen 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
12 gen 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
11 gen 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
10 gen 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
09 gen 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
08 gen 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
05 gen 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
04 gen 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
03 gen 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
02 gen 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
29 dic 2023 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
28 dic 2023 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
27 dic 2023 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
26 dic 2023 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
22 dic 2023 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
21 dic 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
20 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
19 dic 2023 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
18 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
15 dic 2023 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
14 dic 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
13 dic 2023 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
12 dic 2023 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
11 dic 2023 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
08 dic 2023 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
07 dic 2023 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
06 dic 2023 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
05 dic 2023 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
04 dic 2023 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
*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...