Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | 500 |
23 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
22 apr 2024 | 30,90 | 31,40 | 30,90 | 31,40 | 31,40 | 500 |
19 apr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
18 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
17 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | 200 |
16 apr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
15 apr 2024 | 30,85 | 31,35 | 30,85 | 31,35 | 31,35 | 85 |
12 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
11 apr 2024 | 31,20 | 31,30 | 31,20 | 31,30 | 31,30 | 30 |
10 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
09 apr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
08 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
05 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
04 apr 2024 | 31,25 | 31,55 | 31,25 | 31,55 | 31,55 | 130 |
03 apr 2024 | 31,30 | 31,40 | 31,30 | 31,40 | 31,40 | 500 |
02 apr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | 33 |
28 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | 5 |
27 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
26 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
25 mar 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
22 mar 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
21 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | 100 |
20 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
19 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
18 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
15 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | 49 |
14 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
13 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
12 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
11 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | 60 |
08 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
07 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
06 mar 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
05 mar 2024 | 32,82 | 32,82 | 32,70 | 32,70 | 32,70 | 30 |
04 mar 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
01 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
29 feb 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
28 feb 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
27 feb 2024 | 34,16 | 34,22 | 34,08 | 34,22 | 34,22 | 150 |
26 feb 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
23 feb 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
22 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
21 feb 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
20 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
19 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
16 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
15 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
14 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
13 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
12 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
09 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
08 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
07 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
06 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
05 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
02 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
01 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
31 gen 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
30 gen 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
29 gen 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
26 gen 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
25 gen 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
24 gen 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
23 gen 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
22 gen 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
19 gen 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
18 gen 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
17 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
16 gen 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
15 gen 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
12 gen 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
11 gen 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
10 gen 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
09 gen 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
08 gen 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
05 gen 2024 | 35,62 | 36,22 | 35,62 | 36,22 | 36,22 | 4 |
04 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
03 gen 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
02 gen 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 125 |
29 dic 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
28 dic 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
27 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
22 dic 2023 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
21 dic 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
20 dic 2023 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
19 dic 2023 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
18 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
15 dic 2023 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
14 dic 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
13 dic 2023 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
12 dic 2023 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
11 dic 2023 | 32,54 | 33,00 | 32,54 | 33,00 | 33,00 | 60 |
08 dic 2023 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
07 dic 2023 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
06 dic 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
05 dic 2023 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
04 dic 2023 | 32,70 | 33,00 | 32,70 | 33,00 | 33,00 | 10 |
01 dic 2023 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
30 nov 2023 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
*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...