Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | - | - | - | - | - | - |
14 mag 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
13 mag 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
10 mag 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
09 mag 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
08 mag 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
07 mag 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
06 mag 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
03 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
02 mag 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
01 mag 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
30 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
29 apr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
26 apr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
25 apr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
24 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
23 apr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
22 apr 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
19 apr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
18 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
17 apr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
16 apr 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
15 apr 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
12 apr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
11 apr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
10 apr 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
09 apr 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
08 apr 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
05 apr 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
04 apr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
03 apr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
02 apr 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
01 apr 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
28 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
27 mar 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
26 mar 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
25 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
22 mar 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
21 mar 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
20 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
19 mar 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
18 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
15 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
14 mar 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
13 mar 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
12 mar 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
11 mar 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
08 mar 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
07 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
06 mar 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
05 mar 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
04 mar 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
01 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
29 feb 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
28 feb 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
27 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
26 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
23 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
22 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
21 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
20 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
16 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
15 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
14 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
13 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
12 feb 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
09 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
08 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
07 feb 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
06 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
05 feb 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
02 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
01 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
31 gen 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
30 gen 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
29 gen 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
26 gen 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
25 gen 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
24 gen 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
23 gen 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
22 gen 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
19 gen 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
18 gen 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
17 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
16 gen 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
12 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
11 gen 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
10 gen 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
09 gen 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
08 gen 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
05 gen 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
04 gen 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
03 gen 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
02 gen 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
29 dic 2023 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
28 dic 2023 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
27 dic 2023 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
26 dic 2023 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
22 dic 2023 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
21 dic 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
*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...