Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
15 mag 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
14 mag 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
13 mag 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
10 mag 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
09 mag 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
08 mag 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
07 mag 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
06 mag 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
03 mag 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
02 mag 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
01 mag 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
30 apr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
29 apr 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
26 apr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
25 apr 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
24 apr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
23 apr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
22 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
19 apr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
18 apr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
17 apr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
16 apr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
15 apr 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
12 apr 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
11 apr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
10 apr 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
09 apr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
08 apr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
05 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
04 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
03 apr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
02 apr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
01 apr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
28 mar 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
27 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
26 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
25 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
22 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
21 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
20 mar 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
19 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
18 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
15 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
14 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
13 mar 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
12 mar 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
11 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
08 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
07 mar 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
06 mar 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
05 mar 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
04 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
01 mar 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
29 feb 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
28 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
27 feb 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
26 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
23 feb 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
22 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
21 feb 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
20 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
16 feb 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
15 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
14 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
13 feb 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
12 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
09 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
08 feb 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
07 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
06 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
05 feb 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
02 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
01 feb 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
31 gen 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
30 gen 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
29 gen 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
26 gen 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
25 gen 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
24 gen 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
23 gen 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
22 gen 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
19 gen 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
18 gen 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
17 gen 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
16 gen 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
12 gen 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
11 gen 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
10 gen 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
09 gen 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
08 gen 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
05 gen 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
04 gen 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
03 gen 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
02 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
29 dic 2023 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
28 dic 2023 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
27 dic 2023 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
26 dic 2023 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
*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...