Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
01 mag 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
30 apr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
29 apr 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
26 apr 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
25 apr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
24 apr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
23 apr 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
22 apr 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
19 apr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
18 apr 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
17 apr 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
16 apr 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
15 apr 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
12 apr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
11 apr 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
10 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
09 apr 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
08 apr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
05 apr 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
04 apr 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
03 apr 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
02 apr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
01 apr 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
28 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
27 mar 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
26 mar 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
25 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
22 mar 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
21 mar 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
20 mar 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
19 mar 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
18 mar 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
15 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
14 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
13 mar 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
12 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
11 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
08 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
07 mar 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
06 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
05 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
04 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
01 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
29 feb 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
28 feb 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
27 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
26 feb 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
23 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
22 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
21 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
20 feb 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
16 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
15 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
14 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
13 feb 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
12 feb 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
09 feb 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
08 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
07 feb 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
06 feb 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
05 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
02 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
01 feb 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
31 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
30 gen 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
29 gen 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
26 gen 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
25 gen 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
24 gen 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
23 gen 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
22 gen 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
19 gen 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
18 gen 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
17 gen 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
16 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
12 gen 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
11 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
10 gen 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
09 gen 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
08 gen 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
05 gen 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
04 gen 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
03 gen 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
02 gen 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
29 dic 2023 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
28 dic 2023 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
27 dic 2023 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
26 dic 2023 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
22 dic 2023 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
21 dic 2023 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
20 dic 2023 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
19 dic 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
18 dic 2023 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
15 dic 2023 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
14 dic 2023 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
13 dic 2023 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
12 dic 2023 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
11 dic 2023 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
*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...