Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | - | - | - | - | - | - |
17 giu 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
14 giu 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
13 giu 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
12 giu 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
11 giu 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
10 giu 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
07 giu 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
06 giu 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
05 giu 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
04 giu 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
03 giu 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
31 mag 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
30 mag 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
29 mag 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
28 mag 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
24 mag 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
23 mag 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
22 mag 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
21 mag 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
20 mag 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
17 mag 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
16 mag 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
15 mag 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
14 mag 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
13 mag 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
10 mag 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
09 mag 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
08 mag 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
07 mag 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
06 mag 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
03 mag 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
02 mag 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
01 mag 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
30 apr 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
29 apr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
26 apr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
25 apr 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
24 apr 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
23 apr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
22 apr 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
19 apr 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
18 apr 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
17 apr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
16 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
15 apr 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
12 apr 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
11 apr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
10 apr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
09 apr 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
08 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
05 apr 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
04 apr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
03 apr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
02 apr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
01 apr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
28 mar 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
27 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
26 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
25 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
22 mar 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
21 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
20 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
19 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
18 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
15 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
14 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
13 mar 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
12 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
11 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
08 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
07 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
06 mar 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
05 mar 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
04 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
01 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
29 feb 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
28 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
27 feb 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
26 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
23 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
22 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
21 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
20 feb 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
16 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
15 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
14 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
13 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
12 feb 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
09 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
08 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
07 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
06 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
05 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
02 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
01 feb 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
31 gen 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
30 gen 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
29 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
26 gen 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
*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...