Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
21 mag 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
20 mag 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
17 mag 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
16 mag 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
15 mag 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
14 mag 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
13 mag 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
10 mag 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
09 mag 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
08 mag 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
07 mag 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
06 mag 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
03 mag 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
02 mag 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
01 mag 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
30 apr 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
29 apr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
26 apr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
25 apr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
24 apr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
23 apr 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
22 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
19 apr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
18 apr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
17 apr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
16 apr 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
15 apr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
12 apr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
11 apr 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
10 apr 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
09 apr 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
08 apr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
05 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
04 apr 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
03 apr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
02 apr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
01 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
28 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
27 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
26 mar 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
25 mar 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
22 mar 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
21 mar 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
20 mar 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
19 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
18 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
15 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
14 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
13 mar 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
12 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
11 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
08 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
07 mar 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
06 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
05 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
04 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
01 mar 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
29 feb 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
28 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
27 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
26 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
23 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
22 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
21 feb 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
20 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
16 feb 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
15 feb 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
14 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
13 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
12 feb 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
09 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
08 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
07 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
06 feb 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
05 feb 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
02 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
01 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
31 gen 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
30 gen 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
29 gen 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
26 gen 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
25 gen 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
24 gen 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
23 gen 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
22 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
19 gen 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
18 gen 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
17 gen 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
16 gen 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
12 gen 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
11 gen 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
10 gen 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
09 gen 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
08 gen 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
05 gen 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
04 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
03 gen 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
02 gen 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
*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...