Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
30 apr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
29 apr 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
26 apr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
25 apr 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
24 apr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
23 apr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
22 apr 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
19 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
18 apr 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
17 apr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
16 apr 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
15 apr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
12 apr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
11 apr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
10 apr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
09 apr 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
08 apr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
05 apr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
04 apr 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
03 apr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
02 apr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
28 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
27 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
26 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
25 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
22 mar 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
21 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
20 mar 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
19 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
14 mar 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
13 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
12 mar 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
11 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
08 mar 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
07 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
06 mar 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
05 mar 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
04 mar 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
01 mar 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
29 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
28 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
27 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
26 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
23 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
22 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
21 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
20 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
15 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
14 feb 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
13 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
12 feb 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
09 feb 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
08 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
07 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
06 feb 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
01 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
31 gen 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
30 gen 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
29 gen 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
26 gen 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
25 gen 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
24 gen 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
23 gen 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
22 gen 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
19 gen 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
18 gen 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
17 gen 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
16 gen 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
11 gen 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
10 gen 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
09 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
08 gen 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
05 gen 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
04 gen 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
03 gen 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
02 gen 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
29 dic 2023 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
28 dic 2023 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
21 dic 2023 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
20 dic 2023 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
19 dic 2023 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
18 dic 2023 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
15 dic 2023 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
14 dic 2023 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
13 dic 2023 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
12 dic 2023 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
11 dic 2023 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
08 dic 2023 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
*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...