Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,80 | 29,20 | 28,80 | 29,20 | 29,20 | - |
02 mag 2024 | 28,80 | 29,00 | 28,80 | 28,80 | 28,80 | - |
30 apr 2024 | 29,00 | 29,00 | 28,80 | 28,80 | 28,80 | - |
29 apr 2024 | 28,80 | 28,80 | 28,60 | 28,80 | 28,80 | - |
26 apr 2024 | 28,40 | 28,60 | 28,40 | 28,60 | 28,60 | - |
25 apr 2024 | 28,60 | 28,60 | 28,00 | 28,40 | 28,40 | - |
24 apr 2024 | 29,00 | 29,00 | 28,40 | 28,60 | 28,60 | - |
23 apr 2024 | 29,00 | 29,00 | 28,40 | 28,80 | 28,80 | - |
22 apr 2024 | 28,40 | 28,80 | 28,40 | 28,80 | 28,80 | - |
19 apr 2024 | 27,80 | 28,20 | 27,80 | 28,20 | 28,20 | - |
18 apr 2024 | 27,40 | 28,00 | 27,40 | 28,00 | 28,00 | - |
17 apr 2024 | 27,40 | 27,80 | 27,00 | 27,60 | 27,60 | - |
16 apr 2024 | 27,40 | 28,00 | 27,40 | 27,40 | 27,40 | - |
15 apr 2024 | 28,00 | 28,00 | 27,60 | 27,60 | 27,60 | - |
12 apr 2024 | 27,60 | 28,00 | 27,60 | 27,80 | 27,80 | - |
11 apr 2024 | 27,40 | 27,60 | 27,20 | 27,60 | 27,60 | - |
10 apr 2024 | 27,80 | 28,00 | 27,40 | 27,40 | 27,40 | - |
09 apr 2024 | 27,40 | 27,80 | 27,40 | 27,60 | 27,60 | - |
08 apr 2024 | 28,20 | 28,20 | 27,60 | 27,60 | 27,60 | - |
05 apr 2024 | 28,60 | 28,60 | 28,20 | 28,20 | 28,20 | - |
04 apr 2024 | 28,80 | 29,00 | 28,80 | 29,00 | 29,00 | - |
03 apr 2024 | 29,00 | 29,00 | 28,60 | 28,80 | 28,80 | - |
02 apr 2024 | 28,80 | 29,00 | 28,60 | 28,80 | 28,80 | - |
28 mar 2024 | 29,46 | 29,46 | 28,84 | 28,84 | 28,84 | - |
27 mar 2024 | 29,32 | 29,40 | 29,10 | 29,40 | 29,40 | - |
26 mar 2024 | 29,74 | 29,74 | 29,36 | 29,40 | 29,40 | - |
25 mar 2024 | 29,81 | 29,81 | 29,71 | 29,72 | 29,72 | - |
22 mar 2024 | 29,55 | 29,84 | 29,55 | 29,80 | 29,80 | - |
21 mar 2024 | 30,20 | 30,20 | 29,66 | 29,69 | 29,69 | - |
20 mar 2024 | 29,16 | 29,95 | 29,16 | 29,95 | 29,95 | - |
19 mar 2024 | 29,24 | 29,44 | 29,05 | 29,30 | 29,30 | - |
18 mar 2024 | 30,18 | 30,18 | 29,16 | 29,25 | 29,25 | - |
15 mar 2024 | 30,09 | 30,21 | 30,09 | 30,10 | 30,10 | - |
14 mar 2024 | 29,93 | 30,07 | 29,93 | 30,07 | 30,07 | - |
13 mar 2024 | 29,92 | 30,12 | 29,85 | 29,95 | 29,95 | - |
12 mar 2024 | 30,56 | 30,61 | 29,87 | 29,87 | 29,87 | - |
11 mar 2024 | 30,15 | 30,40 | 30,14 | 30,40 | 30,40 | - |
08 mar 2024 | 30,18 | 30,29 | 29,88 | 30,19 | 30,19 | - |
07 mar 2024 | 29,47 | 30,19 | 29,47 | 30,13 | 30,13 | - |
06 mar 2024 | 29,25 | 29,70 | 29,25 | 29,58 | 29,58 | - |
05 mar 2024 | 28,95 | 29,38 | 28,95 | 29,33 | 29,33 | - |
04 mar 2024 | 29,22 | 29,27 | 28,88 | 29,02 | 29,02 | - |
01 mar 2024 | 29,29 | 29,29 | 29,11 | 29,16 | 29,16 | - |
29 feb 2024 | 29,06 | 29,49 | 29,06 | 29,16 | 29,16 | - |
28 feb 2024 | 29,16 | 29,16 | 28,85 | 28,96 | 28,96 | - |
27 feb 2024 | 28,74 | 29,14 | 28,74 | 29,14 | 29,14 | - |
26 feb 2024 | 29,49 | 29,49 | 28,74 | 28,74 | 28,74 | - |
23 feb 2024 | 29,59 | 29,59 | 29,43 | 29,56 | 29,56 | - |
22 feb 2024 | 30,11 | 30,11 | 29,49 | 29,52 | 29,52 | - |
21 feb 2024 | 29,91 | 30,05 | 29,85 | 29,86 | 29,86 | - |
20 feb 2024 | 29,50 | 30,00 | 29,49 | 29,90 | 29,90 | - |
19 feb 2024 | 29,61 | 29,74 | 29,58 | 29,58 | 29,58 | - |
16 feb 2024 | 29,82 | 29,82 | 29,61 | 29,62 | 29,62 | - |
15 feb 2024 | 29,21 | 29,76 | 29,13 | 29,75 | 29,75 | - |
14 feb 2024 | 28,99 | 29,32 | 28,92 | 29,04 | 29,04 | - |
13 feb 2024 | 29,28 | 29,35 | 29,07 | 29,07 | 29,07 | - |
12 feb 2024 | 28,85 | 29,35 | 28,85 | 29,35 | 29,35 | - |
09 feb 2024 | 29,15 | 29,15 | 28,72 | 28,79 | 28,79 | - |
08 feb 2024 | 29,64 | 29,64 | 29,17 | 29,17 | 29,17 | - |
07 feb 2024 | 29,76 | 29,76 | 29,53 | 29,58 | 29,58 | - |
06 feb 2024 | 29,62 | 29,72 | 29,42 | 29,72 | 29,72 | - |
05 feb 2024 | 30,12 | 30,12 | 29,37 | 29,43 | 29,43 | - |
02 feb 2024 | 30,51 | 30,84 | 30,08 | 30,08 | 30,08 | - |
01 feb 2024 | 30,21 | 30,39 | 30,20 | 30,34 | 30,34 | - |
31 gen 2024 | 29,83 | 30,40 | 29,69 | 30,37 | 30,37 | - |
30 gen 2024 | 29,89 | 29,89 | 29,73 | 29,80 | 29,80 | - |
29 gen 2024 | 29,74 | 29,85 | 29,72 | 29,76 | 29,76 | - |
26 gen 2024 | 29,09 | 29,71 | 29,09 | 29,71 | 29,71 | - |
25 gen 2024 | 29,30 | 29,30 | 28,96 | 28,96 | 28,96 | - |
24 gen 2024 | 29,77 | 29,77 | 29,27 | 29,27 | 29,27 | - |
23 gen 2024 | 29,61 | 29,61 | 29,43 | 29,43 | 29,43 | - |
22 gen 2024 | 29,40 | 29,59 | 29,04 | 29,52 | 29,52 | - |
19 gen 2024 | 29,56 | 29,56 | 29,03 | 29,17 | 29,17 | 500 |
18 gen 2024 | 29,52 | 29,52 | 29,11 | 29,39 | 29,39 | - |
17 gen 2024 | 29,80 | 29,80 | 29,24 | 29,37 | 29,37 | - |
16 gen 2024 | 30,18 | 30,46 | 30,08 | 30,09 | 30,09 | - |
15 gen 2024 | 30,09 | 30,45 | 30,00 | 30,35 | 30,35 | - |
12 gen 2024 | 29,70 | 29,98 | 29,70 | 29,98 | 29,98 | - |
11 gen 2024 | 30,59 | 30,59 | 29,56 | 29,56 | 29,56 | - |
10 gen 2024 | 30,05 | 30,38 | 30,05 | 30,37 | 30,37 | - |
09 gen 2024 | 29,72 | 30,20 | 29,70 | 30,20 | 30,20 | - |
08 gen 2024 | 29,94 | 29,94 | 29,61 | 29,61 | 29,61 | - |
05 gen 2024 | 29,57 | 29,89 | 29,46 | 29,89 | 29,89 | - |
04 gen 2024 | 29,56 | 29,71 | 29,46 | 29,71 | 29,71 | - |
03 gen 2024 | 29,06 | 29,60 | 29,06 | 29,60 | 29,60 | - |
02 gen 2024 | 29,65 | 29,75 | 29,11 | 29,11 | 29,11 | - |
29 dic 2023 | 29,84 | 29,84 | 29,49 | 29,49 | 29,49 | - |
28 dic 2023 | 30,11 | 30,11 | 29,68 | 29,68 | 29,68 | - |
27 dic 2023 | 30,14 | 30,14 | 29,94 | 30,01 | 30,01 | - |
22 dic 2023 | 30,10 | 30,15 | 30,02 | 30,15 | 30,15 | - |
21 dic 2023 | 30,48 | 30,48 | 30,11 | 30,11 | 30,11 | - |
20 dic 2023 | 30,62 | 30,75 | 30,52 | 30,75 | 30,75 | - |
19 dic 2023 | 30,02 | 30,65 | 30,02 | 30,65 | 30,65 | - |
18 dic 2023 | 30,17 | 30,49 | 29,96 | 29,96 | 29,96 | - |
15 dic 2023 | 29,97 | 30,78 | 29,97 | 30,36 | 30,36 | - |
14 dic 2023 | 31,08 | 31,69 | 29,88 | 29,88 | 29,88 | - |
13 dic 2023 | 31,10 | 31,33 | 30,96 | 31,21 | 31,21 | - |
12 dic 2023 | 31,49 | 31,49 | 31,13 | 31,15 | 31,15 | - |
11 dic 2023 | 31,60 | 31,60 | 31,05 | 31,47 | 31,47 | - |
08 dic 2023 | 31,49 | 31,59 | 31,45 | 31,57 | 31,57 | - |
*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...