Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
16 mag 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
15 mag 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
14 mag 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
13 mag 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
10 mag 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
09 mag 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
08 mag 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
07 mag 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
06 mag 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
03 mag 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
02 mag 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
30 apr 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
29 apr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
26 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
25 apr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
24 apr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
23 apr 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
22 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
19 apr 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
18 apr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
17 apr 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
16 apr 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
15 apr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
12 apr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
11 apr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
10 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
09 apr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
08 apr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
05 apr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
04 apr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
03 apr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
02 apr 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
28 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
27 mar 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
26 mar 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
25 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
22 mar 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
21 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
20 mar 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
19 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
18 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
15 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
14 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
13 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
12 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
11 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
08 mar 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
07 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
06 mar 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
05 mar 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
04 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
01 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
29 feb 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
28 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
27 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
26 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
23 feb 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
22 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
21 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
20 feb 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
19 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
16 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
15 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
14 feb 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
13 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
12 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
09 feb 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
08 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
07 feb 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
06 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
05 feb 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
02 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
01 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
31 gen 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
30 gen 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
29 gen 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
26 gen 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
25 gen 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
24 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
23 gen 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
22 gen 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
19 gen 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
18 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
17 gen 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
16 gen 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
15 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
12 gen 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
11 gen 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
10 gen 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
09 gen 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
08 gen 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
05 gen 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
04 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
03 gen 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
02 gen 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
29 dic 2023 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
28 dic 2023 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
*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...