Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
17 mag 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
16 mag 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
15 mag 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
14 mag 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
13 mag 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
10 mag 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
09 mag 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
08 mag 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
07 mag 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
06 mag 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
03 mag 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
02 mag 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
01 mag 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
30 apr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
29 apr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
26 apr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
25 apr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
24 apr 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
23 apr 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
22 apr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
19 apr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
18 apr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
17 apr 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
16 apr 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
15 apr 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
12 apr 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
11 apr 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
10 apr 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
09 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
08 apr 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
05 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
04 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
03 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
02 apr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
01 apr 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
28 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
27 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
26 mar 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
25 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
22 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
21 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
20 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
19 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
18 mar 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
15 mar 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
14 mar 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
13 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
12 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
11 mar 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
08 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
07 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
06 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
05 mar 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
04 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
01 mar 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
29 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
28 feb 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
27 feb 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
26 feb 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
23 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
22 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
21 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
20 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
16 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
15 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
14 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
13 feb 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
12 feb 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
09 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
08 feb 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
07 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
06 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
05 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
02 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
01 feb 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
31 gen 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
30 gen 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
29 gen 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
26 gen 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
25 gen 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
24 gen 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
23 gen 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
22 gen 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
19 gen 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
18 gen 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
17 gen 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
16 gen 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
12 gen 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
11 gen 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
10 gen 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
09 gen 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
08 gen 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
05 gen 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
04 gen 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
03 gen 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
02 gen 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
29 dic 2023 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
28 dic 2023 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
*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...