Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | - | - | - | - | - | - |
14 mag 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
13 mag 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
10 mag 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
09 mag 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
08 mag 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
07 mag 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
06 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
03 mag 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
02 mag 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
01 mag 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
30 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
29 apr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
26 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
25 apr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
24 apr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
23 apr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
22 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
19 apr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
18 apr 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
17 apr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
16 apr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
15 apr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
12 apr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
11 apr 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
10 apr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
09 apr 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
08 apr 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
05 apr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
04 apr 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
03 apr 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
02 apr 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
01 apr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
28 mar 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
27 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
26 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
25 mar 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
22 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
21 mar 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
20 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
19 mar 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
18 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
15 mar 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
14 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
13 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
12 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
11 mar 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
08 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
07 mar 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
06 mar 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
05 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
04 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
01 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
29 feb 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
28 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
27 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
26 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
23 feb 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
22 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
21 feb 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
20 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
16 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
15 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
14 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
13 feb 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
12 feb 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
09 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
08 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
07 feb 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
06 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
05 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
02 feb 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
01 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
31 gen 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
30 gen 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
29 gen 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
26 gen 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
25 gen 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
24 gen 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
23 gen 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
22 gen 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
19 gen 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
18 gen 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
17 gen 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
16 gen 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
12 gen 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
11 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
10 gen 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
09 gen 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
08 gen 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
05 gen 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
04 gen 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
03 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
02 gen 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
29 dic 2023 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
28 dic 2023 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
27 dic 2023 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
26 dic 2023 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
22 dic 2023 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
21 dic 2023 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
*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...