Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
27 mar 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
26 mar 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
25 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
22 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
21 mar 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
20 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
19 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
18 mar 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
15 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
14 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
13 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
12 mar 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
11 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
08 mar 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
07 mar 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
06 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
05 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
04 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
01 mar 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
29 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
28 feb 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
27 feb 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
26 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
23 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
22 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
21 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
20 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
16 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
15 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
14 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
13 feb 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
12 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
09 feb 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
08 feb 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
07 feb 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
06 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
05 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
02 feb 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
01 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
31 gen 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
30 gen 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
29 gen 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
26 gen 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
25 gen 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
24 gen 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
23 gen 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
22 gen 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
19 gen 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
18 gen 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
17 gen 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
16 gen 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
12 gen 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
11 gen 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
10 gen 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
09 gen 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
08 gen 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
05 gen 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
04 gen 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
03 gen 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
02 gen 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
29 dic 2023 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
28 dic 2023 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
27 dic 2023 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
26 dic 2023 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
22 dic 2023 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
21 dic 2023 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
20 dic 2023 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
19 dic 2023 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
18 dic 2023 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
15 dic 2023 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
14 dic 2023 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
13 dic 2023 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
12 dic 2023 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
11 dic 2023 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
08 dic 2023 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
07 dic 2023 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
06 dic 2023 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
05 dic 2023 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
04 dic 2023 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
01 dic 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
30 nov 2023 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
29 nov 2023 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
28 nov 2023 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
27 nov 2023 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
24 nov 2023 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
22 nov 2023 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
21 nov 2023 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
20 nov 2023 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
17 nov 2023 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
16 nov 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
15 nov 2023 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
14 nov 2023 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
13 nov 2023 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
10 nov 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
09 nov 2023 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
08 nov 2023 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
07 nov 2023 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
06 nov 2023 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
03 nov 2023 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
*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...