Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
29 mag 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
28 mag 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
27 mag 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
24 mag 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
23 mag 2024 | 34,22 | 34,36 | 34,22 | 34,36 | 34,36 | - |
22 mag 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
21 mag 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
20 mag 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
17 mag 2024 | 34,70 | 34,82 | 34,70 | 34,82 | 34,82 | 55 |
16 mag 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
15 mag 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
14 mag 2024 | 32,50 | 32,50 | 32,49 | 32,49 | 32,49 | - |
13 mag 2024 | 32,16 | 32,16 | 32,11 | 32,11 | 32,11 | - |
10 mag 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
09 mag 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
08 mag 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
07 mag 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
06 mag 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
03 mag 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
02 mag 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
30 apr 2024 | 31,65 | 31,65 | 31,64 | 31,64 | 31,64 | - |
29 apr 2024 | 31,98 | 32,21 | 31,98 | 32,21 | 32,21 | - |
26 apr 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
25 apr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
24 apr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
23 apr 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
22 apr 2024 | 32,88 | 33,01 | 32,88 | 33,01 | 33,01 | 300 |
19 apr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
18 apr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
17 apr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
16 apr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
15 apr 2024 | 33,07 | 33,11 | 33,07 | 33,11 | 33,11 | - |
12 apr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
11 apr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
10 apr 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
09 apr 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
08 apr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
05 apr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
04 apr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
03 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
02 apr 2024 | 33,63 | 33,63 | 33,41 | 33,41 | 33,41 | - |
28 mar 2024 | 33,63 | 33,63 | 33,42 | 33,42 | 33,42 | - |
27 mar 2024 | 33,61 | 34,22 | 33,54 | 33,54 | 33,54 | 345 |
26 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
25 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
22 mar 2024 | 32,74 | 32,78 | 32,74 | 32,78 | 32,78 | - |
21 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
20 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
19 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
18 mar 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
15 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
14 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
13 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
12 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
11 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
08 mar 2024 | 31,61 | 31,85 | 31,61 | 31,85 | 31,85 | 163 |
07 mar 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
06 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
05 mar 2024 | 31,22 | 31,31 | 31,22 | 31,31 | 31,31 | 700 |
04 mar 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
01 mar 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
29 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
28 feb 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
27 feb 2024 | 31,52 | 31,84 | 31,52 | 31,84 | 31,84 | - |
26 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
23 feb 2024 | 32,97 | 32,97 | 32,95 | 32,95 | 32,95 | 150 |
22 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
21 feb 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
20 feb 2024 | 32,66 | 33,05 | 32,66 | 33,05 | 33,05 | 400 |
19 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
16 feb 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
15 feb 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
14 feb 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
13 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
12 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
09 feb 2024 | 34,31 | 34,38 | 34,31 | 34,38 | 34,38 | 305 |
08 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
07 feb 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
06 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
05 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
02 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
01 feb 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
31 gen 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
30 gen 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
29 gen 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
26 gen 2024 | 33,71 | 33,77 | 33,71 | 33,77 | 33,77 | - |
25 gen 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
24 gen 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
23 gen 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
22 gen 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
19 gen 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
18 gen 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
17 gen 2024 | 34,74 | 34,74 | 34,47 | 34,47 | 34,47 | 100 |
16 gen 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
15 gen 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
12 gen 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
11 gen 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
10 gen 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
09 gen 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
*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...