Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
13 giu 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
12 giu 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
11 giu 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
10 giu 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
07 giu 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
06 giu 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
05 giu 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
04 giu 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
03 giu 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
31 mag 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
30 mag 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
29 mag 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
28 mag 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
24 mag 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
23 mag 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
22 mag 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
21 mag 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
20 mag 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
17 mag 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
16 mag 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
15 mag 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
14 mag 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
13 mag 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
10 mag 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
09 mag 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
08 mag 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
07 mag 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
06 mag 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
03 mag 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
02 mag 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
01 mag 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
30 apr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
29 apr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
26 apr 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
25 apr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
24 apr 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
23 apr 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
22 apr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
19 apr 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
18 apr 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
17 apr 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
16 apr 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
15 apr 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
12 apr 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
11 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
10 apr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
09 apr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
08 apr 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
05 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
04 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
03 apr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
02 apr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
01 apr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
28 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
27 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
26 mar 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
25 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
22 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
21 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
20 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
19 mar 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
18 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
15 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
14 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
13 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
12 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
11 mar 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
08 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
07 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
06 mar 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
05 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
04 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
01 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
29 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
28 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
27 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
26 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
23 feb 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
22 feb 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
21 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
20 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
16 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
15 feb 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
14 feb 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
13 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
12 feb 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
09 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
08 feb 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
07 feb 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
06 feb 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
05 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
02 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
01 feb 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
31 gen 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
30 gen 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
29 gen 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
26 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
25 gen 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
24 gen 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
*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...