Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | - | - | - | - | - | - |
14 mag 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
13 mag 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
10 mag 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
09 mag 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
08 mag 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
07 mag 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
06 mag 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
03 mag 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
02 mag 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
01 mag 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
30 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
29 apr 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
26 apr 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
25 apr 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
24 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
23 apr 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
22 apr 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
19 apr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
18 apr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
17 apr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
16 apr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
15 apr 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
12 apr 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
11 apr 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
10 apr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
09 apr 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
08 apr 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
05 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
04 apr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
03 apr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
02 apr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
01 apr 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
28 mar 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
27 mar 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
26 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
25 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
22 mar 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
21 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
20 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
19 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
18 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
15 mar 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
14 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
13 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
12 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
11 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
08 mar 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
07 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
06 mar 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
05 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
04 mar 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
01 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
29 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
28 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
27 feb 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
26 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
23 feb 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
22 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
21 feb 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
20 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
16 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
15 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
14 feb 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
13 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
12 feb 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
09 feb 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
08 feb 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
07 feb 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
06 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
05 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
02 feb 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
01 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
31 gen 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
30 gen 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
29 gen 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
26 gen 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
25 gen 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
24 gen 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
23 gen 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
22 gen 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
19 gen 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
18 gen 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
17 gen 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
16 gen 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
12 gen 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
11 gen 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
10 gen 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
09 gen 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
08 gen 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
05 gen 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
04 gen 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
03 gen 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
02 gen 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
29 dic 2023 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
28 dic 2023 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
27 dic 2023 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
26 dic 2023 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
22 dic 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
21 dic 2023 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
*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...