Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
20 giu 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
18 giu 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
17 giu 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
14 giu 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
13 giu 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
12 giu 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
11 giu 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
10 giu 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
07 giu 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
06 giu 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
05 giu 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
04 giu 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
03 giu 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
31 mag 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
30 mag 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
29 mag 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
28 mag 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
24 mag 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
23 mag 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
22 mag 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
21 mag 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
20 mag 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
17 mag 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
16 mag 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
15 mag 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
14 mag 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
13 mag 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
10 mag 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
09 mag 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
08 mag 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
07 mag 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
06 mag 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
03 mag 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
02 mag 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
01 mag 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
30 apr 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
29 apr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
26 apr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
25 apr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
24 apr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
23 apr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
22 apr 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
19 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
18 apr 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
17 apr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
16 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
15 apr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
12 apr 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
11 apr 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
10 apr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
09 apr 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
08 apr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
05 apr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
04 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
03 apr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
02 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
01 apr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
28 mar 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
27 mar 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
26 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
25 mar 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
22 mar 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
21 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
20 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
19 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
18 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
15 mar 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
14 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
13 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
12 mar 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
11 mar 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
08 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
07 mar 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
06 mar 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
05 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
04 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
01 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
29 feb 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
28 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
27 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
26 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
23 feb 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
22 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
21 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
20 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
16 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
15 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
14 feb 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
13 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
12 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
09 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
08 feb 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
07 feb 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
06 feb 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
05 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
02 feb 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
01 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
31 gen 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
30 gen 2024 | 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...