Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
30 mag 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
29 mag 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
28 mag 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
24 mag 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
23 mag 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
22 mag 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
21 mag 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
20 mag 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
17 mag 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
16 mag 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
15 mag 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
14 mag 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
13 mag 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
10 mag 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
09 mag 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
08 mag 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
07 mag 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
06 mag 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
03 mag 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
02 mag 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
01 mag 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
30 apr 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
29 apr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
26 apr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
25 apr 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
24 apr 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
23 apr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
22 apr 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
19 apr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
18 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
17 apr 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
16 apr 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
15 apr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
12 apr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
11 apr 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
10 apr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
09 apr 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
08 apr 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
05 apr 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
04 apr 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
03 apr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
02 apr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
01 apr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
28 mar 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
27 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
26 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
25 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
22 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
21 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
20 mar 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
19 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
18 mar 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
15 mar 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
14 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
13 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
12 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
11 mar 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
08 mar 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
07 mar 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
06 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
05 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
04 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
01 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
29 feb 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
28 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
27 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
26 feb 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
23 feb 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
22 feb 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
21 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
20 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
16 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
15 feb 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
14 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
13 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
12 feb 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
09 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
08 feb 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
07 feb 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
06 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
05 feb 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
02 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
01 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
31 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
30 gen 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
29 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
26 gen 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
25 gen 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
24 gen 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
23 gen 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
22 gen 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
19 gen 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
18 gen 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
17 gen 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
16 gen 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
12 gen 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
11 gen 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
10 gen 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
09 gen 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
*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...