Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | - | - | - | - | - | - |
28 mag 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
24 mag 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
23 mag 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
22 mag 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
21 mag 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
20 mag 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
17 mag 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
16 mag 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
15 mag 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
14 mag 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
13 mag 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
10 mag 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
09 mag 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
08 mag 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
07 mag 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
06 mag 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
03 mag 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
02 mag 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
01 mag 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
30 apr 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
29 apr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
26 apr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
25 apr 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
24 apr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
23 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
22 apr 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
19 apr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
18 apr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
17 apr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
16 apr 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
15 apr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
12 apr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
11 apr 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
10 apr 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
09 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
08 apr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
05 apr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
04 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
03 apr 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
02 apr 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
01 apr 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
28 mar 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
27 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
26 mar 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
25 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
22 mar 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
21 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
20 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
19 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
18 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
15 mar 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
14 mar 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
13 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
12 mar 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
11 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
08 mar 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
07 mar 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
06 mar 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
05 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
04 mar 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
01 mar 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
29 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
28 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
27 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
26 feb 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
23 feb 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
22 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
21 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
20 feb 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
16 feb 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
15 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
14 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
13 feb 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
12 feb 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
09 feb 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
08 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
07 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
06 feb 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
05 feb 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
02 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
01 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
31 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
30 gen 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
29 gen 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
26 gen 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
25 gen 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
24 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
23 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
22 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
19 gen 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
18 gen 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
17 gen 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
16 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
12 gen 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
11 gen 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
10 gen 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
09 gen 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
08 gen 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
05 gen 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
*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...