Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
21 mag 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
20 mag 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
17 mag 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
16 mag 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
15 mag 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
14 mag 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
13 mag 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
10 mag 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
09 mag 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
08 mag 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
07 mag 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
06 mag 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
03 mag 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
02 mag 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
01 mag 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
30 apr 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
29 apr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
26 apr 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
25 apr 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
24 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
23 apr 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
22 apr 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
19 apr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
18 apr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
17 apr 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
16 apr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
15 apr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
12 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
11 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
10 apr 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
09 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
08 apr 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
05 apr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
04 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
03 apr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
02 apr 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
01 apr 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
28 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
27 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
26 mar 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
25 mar 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
22 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
21 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
20 mar 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
19 mar 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
18 mar 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
15 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
14 mar 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
13 mar 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
12 mar 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
11 mar 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
08 mar 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
07 mar 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
06 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
05 mar 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
04 mar 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
01 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
29 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
28 feb 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
27 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
26 feb 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
23 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
22 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
21 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
20 feb 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
16 feb 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
15 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
14 feb 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
13 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
12 feb 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
09 feb 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
08 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
07 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
06 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
05 feb 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
02 feb 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
01 feb 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
31 gen 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
30 gen 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
29 gen 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
26 gen 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
25 gen 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
24 gen 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
23 gen 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
22 gen 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
19 gen 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
18 gen 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
17 gen 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
16 gen 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
12 gen 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
11 gen 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
10 gen 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
09 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
08 gen 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
05 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
04 gen 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
03 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
02 gen 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
29 dic 2023 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
*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...