Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 36,98 | 37,62 | 36,98 | 37,62 | 37,62 | - |
22 mag 2024 | 37,32 | 37,86 | 37,12 | 37,86 | 37,86 | - |
21 mag 2024 | 36,94 | 37,40 | 36,84 | 37,40 | 37,40 | - |
20 mag 2024 | 36,94 | 36,94 | 36,56 | 36,70 | 36,70 | - |
17 mag 2024 | 37,00 | 37,04 | 36,62 | 36,66 | 36,66 | - |
16 mag 2024 | 37,30 | 37,30 | 36,78 | 36,88 | 36,88 | - |
15 mag 2024 | 36,00 | 37,56 | 36,00 | 37,56 | 37,56 | 26 |
14 mag 2024 | 36,32 | 37,02 | 36,22 | 36,24 | 36,24 | - |
13 mag 2024 | 35,98 | 36,66 | 35,98 | 36,58 | 36,58 | - |
10 mag 2024 | 36,00 | 36,64 | 36,00 | 36,64 | 36,64 | - |
09 mag 2024 | 35,34 | 36,20 | 34,90 | 36,20 | 36,20 | - |
08 mag 2024 | 35,30 | 35,30 | 35,14 | 35,14 | 35,14 | - |
07 mag 2024 | 34,26 | 35,26 | 34,26 | 35,26 | 35,26 | - |
06 mag 2024 | 33,54 | 34,52 | 33,54 | 34,52 | 34,52 | - |
03 mag 2024 | 34,40 | 34,40 | 33,80 | 33,80 | 33,80 | 10 |
02 mag 2024 | 34,46 | 34,46 | 34,12 | 34,16 | 34,16 | - |
30 apr 2024 | 33,98 | 34,52 | 33,98 | 34,22 | 34,22 | - |
29 apr 2024 | 33,32 | 34,10 | 33,32 | 34,10 | 34,10 | - |
26 apr 2024 | 33,50 | 33,76 | 33,50 | 33,76 | 33,76 | - |
25 apr 2024 | 33,14 | 33,44 | 33,14 | 33,44 | 33,44 | - |
24 apr 2024 | 33,46 | 33,58 | 33,34 | 33,38 | 33,38 | - |
23 apr 2024 | 33,86 | 33,86 | 33,66 | 33,70 | 33,70 | - |
22 apr 2024 | 34,30 | 34,30 | 33,64 | 33,64 | 33,64 | - |
19 apr 2024 | 34,20 | 34,22 | 34,20 | 34,22 | 34,22 | - |
18 apr 2024 | 34,60 | 34,90 | 34,60 | 34,90 | 34,90 | 33 |
17 apr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
16 apr 2024 | 34,12 | 34,12 | 33,96 | 33,96 | 33,96 | - |
15 apr 2024 | 34,22 | 34,50 | 34,22 | 34,50 | 34,50 | - |
12 apr 2024 | 33,78 | 34,44 | 33,78 | 34,44 | 34,44 | - |
11 apr 2024 | 33,10 | 34,24 | 33,10 | 34,24 | 34,24 | 250 |
10 apr 2024 | 32,70 | 33,38 | 32,70 | 33,38 | 33,38 | - |
09 apr 2024 | 32,66 | 33,48 | 32,56 | 32,70 | 32,70 | 300 |
08 apr 2024 | 32,26 | 32,56 | 32,26 | 32,56 | 32,56 | - |
05 apr 2024 | 32,78 | 32,78 | 32,52 | 32,52 | 32,52 | - |
04 apr 2024 | 32,52 | 32,74 | 32,26 | 32,74 | 32,74 | 55 |
03 apr 2024 | 32,90 | 32,90 | 32,32 | 32,52 | 32,52 | - |
02 apr 2024 | 33,02 | 33,12 | 32,72 | 32,72 | 32,72 | - |
28 mar 2024 | 33,10 | 33,22 | 32,84 | 32,84 | 32,84 | - |
27 mar 2024 | 32,52 | 33,22 | 32,52 | 33,22 | 33,22 | - |
26 mar 2024 | 32,38 | 32,74 | 32,38 | 32,74 | 32,74 | - |
25 mar 2024 | 32,78 | 32,92 | 32,62 | 32,62 | 32,62 | - |
22 mar 2024 | 32,80 | 33,28 | 32,42 | 32,78 | 32,78 | - |
21 mar 2024 | 34,72 | 34,76 | 32,92 | 32,92 | 32,92 | - |
20 mar 2024 | 34,48 | 35,00 | 34,48 | 34,98 | 34,98 | - |
19 mar 2024 | 34,76 | 34,92 | 34,66 | 34,74 | 34,74 | - |
18 mar 2024 | 35,58 | 35,58 | 34,62 | 35,10 | 35,10 | - |
15 mar 2024 | 35,20 | 35,92 | 35,20 | 35,92 | 35,92 | 50 |
14 mar 2024 | 34,64 | 35,24 | 34,64 | 34,84 | 34,84 | - |
13 mar 2024 | 33,62 | 34,98 | 33,54 | 34,98 | 34,98 | 10 |
12 mar 2024 | 33,20 | 33,70 | 33,20 | 33,70 | 33,70 | 85 |
11 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
08 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
07 mar 2024 | 32,80 | 32,84 | 32,30 | 32,84 | 32,84 | - |
06 mar 2024 | 32,70 | 33,10 | 32,32 | 32,82 | 32,82 | - |
05 mar 2024 | 31,50 | 32,42 | 31,50 | 32,42 | 32,42 | - |
04 mar 2024 | 31,66 | 31,66 | 31,54 | 31,58 | 31,58 | - |
01 mar 2024 | 31,50 | 31,84 | 31,50 | 31,52 | 31,52 | - |
29 feb 2024 | 31,90 | 31,92 | 31,34 | 31,34 | 31,34 | - |
28 feb 2024 | 32,50 | 32,50 | 32,00 | 32,24 | 32,24 | - |
27 feb 2024 | 32,96 | 32,96 | 32,26 | 32,26 | 32,26 | - |
26 feb 2024 | 33,22 | 33,22 | 32,86 | 32,98 | 32,98 | - |
23 feb 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
22 feb 2024 | 33,20 | 33,20 | 33,10 | 33,10 | 33,10 | - |
21 feb 2024 | 31,88 | 32,98 | 31,88 | 32,76 | 32,76 | - |
20 feb 2024 | 31,58 | 32,08 | 31,58 | 31,98 | 31,98 | - |
19 feb 2024 | 32,10 | 32,30 | 31,80 | 32,30 | 32,30 | 150 |
16 feb 2024 | 32,30 | 32,30 | 32,02 | 32,02 | 32,02 | - |
15 feb 2024 | 31,90 | 32,16 | 31,86 | 32,06 | 32,06 | - |
14 feb 2024 | 31,48 | 32,28 | 31,48 | 32,02 | 32,02 | 25 |
13 feb 2024 | 32,74 | 32,74 | 31,82 | 32,12 | 32,12 | 120 |
12 feb 2024 | 32,24 | 32,64 | 32,24 | 32,52 | 32,52 | - |
09 feb 2024 | 34,12 | 34,12 | 32,48 | 32,72 | 32,72 | - |
08 feb 2024 | 34,76 | 34,76 | 34,06 | 34,06 | 34,06 | - |
07 feb 2024 | 34,72 | 34,72 | 34,56 | 34,56 | 34,56 | - |
06 feb 2024 | 34,70 | 34,74 | 34,48 | 34,74 | 34,74 | - |
05 feb 2024 | 34,74 | 34,74 | 34,48 | 34,54 | 34,54 | - |
02 feb 2024 | 34,60 | 34,88 | 34,60 | 34,80 | 34,80 | - |
01 feb 2024 | 34,50 | 35,36 | 34,50 | 34,80 | 34,80 | 100 |
31 gen 2024 | 35,30 | 35,30 | 34,88 | 34,88 | 34,88 | 100 |
30 gen 2024 | 34,64 | 35,88 | 34,64 | 35,88 | 35,88 | 150 |
29 gen 2024 | 35,18 | 35,18 | 35,02 | 35,02 | 35,02 | - |
26 gen 2024 | 35,30 | 35,44 | 35,14 | 35,14 | 35,14 | - |
25 gen 2024 | 34,72 | 35,28 | 34,72 | 35,28 | 35,28 | - |
24 gen 2024 | 34,94 | 35,58 | 34,94 | 35,58 | 35,58 | - |
23 gen 2024 | 35,60 | 35,60 | 35,34 | 35,34 | 35,34 | - |
22 gen 2024 | 36,48 | 37,00 | 35,78 | 35,78 | 35,78 | - |
19 gen 2024 | 36,10 | 37,38 | 36,10 | 36,84 | 36,84 | 27 |
18 gen 2024 | 36,78 | 37,28 | 36,52 | 36,58 | 36,58 | - |
17 gen 2024 | 37,86 | 38,00 | 36,98 | 37,20 | 37,20 | - |
16 gen 2024 | 38,24 | 38,24 | 37,96 | 37,96 | 37,96 | - |
15 gen 2024 | 38,30 | 38,36 | 38,20 | 38,24 | 38,24 | 400 |
12 gen 2024 | 38,74 | 38,94 | 38,32 | 38,40 | 38,40 | - |
11 gen 2024 | 39,00 | 39,24 | 39,00 | 39,18 | 39,18 | - |
10 gen 2024 | 39,14 | 39,38 | 39,14 | 39,38 | 39,38 | - |
09 gen 2024 | 39,24 | 39,24 | 39,02 | 39,04 | 39,04 | - |
08 gen 2024 | 39,24 | 39,24 | 39,04 | 39,10 | 39,10 | - |
05 gen 2024 | 38,96 | 39,50 | 38,96 | 39,50 | 39,50 | - |
04 gen 2024 | 39,02 | 39,26 | 38,78 | 39,22 | 39,22 | - |
03 gen 2024 | 39,08 | 39,08 | 38,86 | 39,08 | 39,08 | - |
02 gen 2024 | 37,94 | 39,26 | 37,94 | 39,26 | 39,26 | - |
*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...