Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | - | - | - | - | - | - |
21 mag 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
17 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
16 mag 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
15 mag 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
14 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
13 mag 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
10 mag 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
07 mag 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
06 mag 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
03 mag 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
02 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
30 apr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
29 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
26 apr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
25 apr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
24 apr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
23 apr 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
22 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
19 apr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
18 apr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
16 apr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
15 apr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
12 apr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
10 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
09 apr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
08 apr 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
05 apr 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
04 apr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
03 apr 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
02 apr 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
27 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
26 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
22 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
21 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
20 mar 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
19 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
18 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
15 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
14 mar 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
13 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
12 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
11 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
07 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
06 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
05 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
04 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
01 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
29 feb 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
28 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
27 feb 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
26 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
23 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
22 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
21 feb 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
20 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
19 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
16 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
15 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
14 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
13 feb 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
12 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
09 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
08 feb 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
07 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
06 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
05 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
02 feb 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
01 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
31 gen 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
30 gen 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
29 gen 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
25 gen 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
24 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
23 gen 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
19 gen 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
18 gen 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
17 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
16 gen 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
15 gen 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
12 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
11 gen 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
10 gen 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
09 gen 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
08 gen 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
05 gen 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
04 gen 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
03 gen 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
02 gen 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
01 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
28 dic 2023 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
27 dic 2023 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
26 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
*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...