Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
17 mag 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
16 mag 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
15 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
14 mag 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
13 mag 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
10 mag 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
09 mag 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
08 mag 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
07 mag 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
06 mag 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
03 mag 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
02 mag 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
01 mag 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
30 apr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
29 apr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
26 apr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
25 apr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
24 apr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
23 apr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
22 apr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
19 apr 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
18 apr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
17 apr 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
16 apr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
15 apr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
12 apr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
11 apr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
10 apr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
09 apr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
08 apr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
05 apr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
04 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
03 apr 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
02 apr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
01 apr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
28 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
27 mar 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
26 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
25 mar 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
22 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
21 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
20 mar 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
19 mar 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
18 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
15 mar 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
14 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
13 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
12 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
11 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
08 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
07 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
06 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
05 mar 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
04 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
01 mar 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
29 feb 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
28 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
27 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
26 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
23 feb 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
22 feb 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
21 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
20 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
16 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
15 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
14 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
13 feb 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
12 feb 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
09 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
08 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
07 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
06 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
05 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
02 feb 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
01 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
31 gen 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
30 gen 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
29 gen 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
26 gen 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
25 gen 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
24 gen 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
23 gen 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
22 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
19 gen 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
18 gen 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
17 gen 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
16 gen 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
12 gen 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
11 gen 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
10 gen 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
09 gen 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
08 gen 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
05 gen 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
04 gen 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
03 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
02 gen 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
29 dic 2023 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
28 dic 2023 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
*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...