Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 41,280 | 41,280 | 41,280 | 41,280 | 41,280 | - |
14 mag 2024 | 40,570 | 40,570 | 40,570 | 40,570 | 40,570 | - |
13 mag 2024 | 40,590 | 40,590 | 40,590 | 40,590 | 40,590 | - |
10 mag 2024 | 40,100 | 40,100 | 40,100 | 40,100 | 40,100 | - |
09 mag 2024 | 39,190 | 39,190 | 39,190 | 39,190 | 39,190 | - |
08 mag 2024 | 38,470 | 38,470 | 38,470 | 38,470 | 38,470 | - |
07 mag 2024 | 38,980 | 38,980 | 38,980 | 38,980 | 38,980 | - |
06 mag 2024 | 39,200 | 39,200 | 39,200 | 39,200 | 39,200 | - |
03 mag 2024 | 38,910 | 38,910 | 38,910 | 38,910 | 38,910 | - |
02 mag 2024 | 38,270 | 38,270 | 38,270 | 38,270 | 38,270 | - |
30 apr 2024 | 37,330 | 37,330 | 37,330 | 37,330 | 37,330 | - |
29 apr 2024 | 37,480 | 37,480 | 37,480 | 37,480 | 37,480 | - |
26 apr 2024 | 37,320 | 37,320 | 37,320 | 37,320 | 37,320 | - |
25 apr 2024 | 36,560 | 36,560 | 36,560 | 36,560 | 36,560 | - |
24 apr 2024 | 36,430 | 36,430 | 36,430 | 36,430 | 36,430 | - |
23 apr 2024 | 35,560 | 35,560 | 35,560 | 35,560 | 35,560 | - |
22 apr 2024 | 34,990 | 34,990 | 34,990 | 34,990 | 34,990 | - |
19 apr 2024 | 34,360 | 34,360 | 34,360 | 34,360 | 34,360 | - |
18 apr 2024 | 34,620 | 34,620 | 34,620 | 34,620 | 34,620 | - |
17 apr 2024 | 34,310 | 34,310 | 34,310 | 34,310 | 34,310 | - |
16 apr 2024 | 34,240 | 34,240 | 34,240 | 34,240 | 34,240 | - |
15 apr 2024 | 34,950 | 34,950 | 34,950 | 34,950 | 34,950 | - |
12 apr 2024 | 35,160 | 35,160 | 35,160 | 35,160 | 35,160 | - |
11 apr 2024 | 35,970 | 35,970 | 35,970 | 35,970 | 35,970 | - |
10 apr 2024 | 36,000 | 36,000 | 36,000 | 36,000 | 36,000 | - |
09 apr 2024 | 35,390 | 35,390 | 35,390 | 35,390 | 35,390 | - |
08 apr 2024 | 35,240 | 35,240 | 35,240 | 35,240 | 35,240 | - |
05 apr 2024 | 35,100 | 35,100 | 35,100 | 35,100 | 35,100 | - |
03 apr 2024 | 35,330 | 35,330 | 35,330 | 35,330 | 35,330 | - |
02 apr 2024 | 35,630 | 35,630 | 35,630 | 35,630 | 35,630 | - |
28 mar 2024 | 35,020 | 35,020 | 35,020 | 35,020 | 35,020 | - |
27 mar 2024 | 34,730 | 34,730 | 34,730 | 34,730 | 34,730 | - |
26 mar 2024 | 35,190 | 35,190 | 35,190 | 35,190 | 35,190 | - |
25 mar 2024 | 34,920 | 34,920 | 34,920 | 34,920 | 34,920 | - |
22 mar 2024 | 35,010 | 35,010 | 35,010 | 35,010 | 35,010 | - |
21 mar 2024 | 35,820 | 35,820 | 35,820 | 35,820 | 35,820 | - |
20 mar 2024 | 35,180 | 35,180 | 35,180 | 35,180 | 35,180 | - |
19 mar 2024 | 35,170 | 35,170 | 35,170 | 35,170 | 35,170 | - |
18 mar 2024 | 35,750 | 35,750 | 35,750 | 35,750 | 35,750 | - |
15 mar 2024 | 35,560 | 35,560 | 35,560 | 35,560 | 35,560 | - |
14 mar 2024 | 36,080 | 36,080 | 36,080 | 36,080 | 36,080 | - |
13 mar 2024 | 36,270 | 36,270 | 36,270 | 36,270 | 36,270 | - |
12 mar 2024 | 36,280 | 36,280 | 36,280 | 36,280 | 36,280 | - |
11 mar 2024 | 35,240 | 35,240 | 35,240 | 35,240 | 35,240 | - |
08 mar 2024 | 34,820 | 34,820 | 34,820 | 34,820 | 34,820 | - |
07 mar 2024 | 34,520 | 34,520 | 34,520 | 34,520 | 34,520 | - |
06 mar 2024 | 34,820 | 34,820 | 34,820 | 34,820 | 34,820 | - |
05 mar 2024 | 34,340 | 34,340 | 34,340 | 34,340 | 34,340 | - |
04 mar 2024 | 35,250 | 35,250 | 35,250 | 35,250 | 35,250 | - |
01 mar 2024 | 35,240 | 35,240 | 35,240 | 35,240 | 35,240 | - |
29 feb 2024 | 35,030 | 35,030 | 35,030 | 35,030 | 35,030 | - |
28 feb 2024 | 35,090 | 35,090 | 35,090 | 35,090 | 35,090 | - |
27 feb 2024 | 35,650 | 35,650 | 35,650 | 35,650 | 35,650 | - |
26 feb 2024 | 35,500 | 35,500 | 35,500 | 35,500 | 35,500 | - |
23 feb 2024 | 35,670 | 35,670 | 35,670 | 35,670 | 35,670 | - |
22 feb 2024 | 35,680 | 35,680 | 35,680 | 35,680 | 35,680 | - |
21 feb 2024 | 35,180 | 35,180 | 35,180 | 35,180 | 35,180 | - |
20 feb 2024 | 34,660 | 34,660 | 34,660 | 34,660 | 34,660 | - |
19 feb 2024 | 34,450 | 34,450 | 34,450 | 34,450 | 34,450 | - |
16 feb 2024 | 34,840 | 34,840 | 34,840 | 34,840 | 34,840 | - |
15 feb 2024 | 33,940 | 33,940 | 33,940 | 33,940 | 33,940 | - |
14 feb 2024 | 33,780 | 33,780 | 33,780 | 33,780 | 33,780 | - |
09 feb 2024 | 33,540 | 33,540 | 33,540 | 33,540 | 33,540 | - |
08 feb 2024 | 33,890 | 33,890 | 33,890 | 33,890 | 33,890 | - |
07 feb 2024 | 34,280 | 34,280 | 34,280 | 34,280 | 34,280 | - |
06 feb 2024 | 34,410 | 34,410 | 34,410 | 34,410 | 34,410 | - |
05 feb 2024 | 32,980 | 32,980 | 32,980 | 32,980 | 32,980 | - |
02 feb 2024 | 33,080 | 33,080 | 33,080 | 33,080 | 33,080 | - |
01 feb 2024 | 33,150 | 33,150 | 33,150 | 33,150 | 33,150 | - |
31 gen 2024 | 32,940 | 32,940 | 32,940 | 32,940 | 32,940 | - |
30 gen 2024 | 33,320 | 33,320 | 33,320 | 33,320 | 33,320 | - |
29 gen 2024 | 34,120 | 34,120 | 34,120 | 34,120 | 34,120 | - |
26 gen 2024 | 33,810 | 33,810 | 33,810 | 33,810 | 33,810 | - |
25 gen 2024 | 34,420 | 34,420 | 34,420 | 34,420 | 34,420 | - |
24 gen 2024 | 33,650 | 33,650 | 33,650 | 33,650 | 33,650 | - |
23 gen 2024 | 32,360 | 32,360 | 32,360 | 32,360 | 32,360 | - |
22 gen 2024 | 31,470 | 31,470 | 31,470 | 31,470 | 31,470 | - |
19 gen 2024 | 32,260 | 32,260 | 32,260 | 32,260 | 32,260 | - |
18 gen 2024 | 32,590 | 32,590 | 32,590 | 32,590 | 32,590 | - |
17 gen 2024 | 32,320 | 32,320 | 32,320 | 32,320 | 32,320 | - |
16 gen 2024 | 33,650 | 33,650 | 33,650 | 33,650 | 33,650 | - |
15 gen 2024 | 34,380 | 34,380 | 34,380 | 34,380 | 34,380 | - |
12 gen 2024 | 34,490 | 34,490 | 34,490 | 34,490 | 34,490 | - |
11 gen 2024 | 34,540 | 34,540 | 34,540 | 34,540 | 34,540 | - |
10 gen 2024 | 34,090 | 34,090 | 34,090 | 34,090 | 34,090 | - |
09 gen 2024 | 34,220 | 34,220 | 34,220 | 34,220 | 34,220 | - |
08 gen 2024 | 34,300 | 34,300 | 34,300 | 34,300 | 34,300 | - |
05 gen 2024 | 34,960 | 34,960 | 34,960 | 34,960 | 34,960 | - |
04 gen 2024 | 35,270 | 35,270 | 35,270 | 35,270 | 35,270 | - |
03 gen 2024 | 35,270 | 35,270 | 35,270 | 35,270 | 35,270 | - |
02 gen 2024 | 35,510 | 35,510 | 35,510 | 35,510 | 35,510 | - |
29 dic 2023 | 35,960 | 35,960 | 35,960 | 35,960 | 35,960 | - |
28 dic 2023 | 35,870 | 35,870 | 35,870 | 35,870 | 35,870 | - |
27 dic 2023 | 34,940 | 34,940 | 34,940 | 34,940 | 34,940 | - |
22 dic 2023 | 34,330 | 34,330 | 34,330 | 34,330 | 34,330 | - |
21 dic 2023 | 35,280 | 35,280 | 35,280 | 35,280 | 35,280 | - |
20 dic 2023 | 35,210 | 35,210 | 35,210 | 35,210 | 35,210 | - |
19 dic 2023 | 34,950 | 34,950 | 34,950 | 34,950 | 34,950 | - |
18 dic 2023 | 35,280 | 35,280 | 35,280 | 35,280 | 35,280 | - |
*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...