Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
15 mag 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
14 mag 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
13 mag 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
10 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
09 mag 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
08 mag 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
07 mag 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
06 mag 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
03 mag 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
02 mag 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
01 mag 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
30 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
29 apr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
26 apr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
25 apr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
24 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
23 apr 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
22 apr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
19 apr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
18 apr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
17 apr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
16 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
15 apr 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
12 apr 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
11 apr 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
10 apr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
09 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
08 apr 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
05 apr 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
04 apr 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
03 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
02 apr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
01 apr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
28 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
27 mar 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
26 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
25 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
22 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
21 mar 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
20 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
19 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
18 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
15 mar 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
14 mar 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
13 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
12 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
11 mar 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
08 mar 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
07 mar 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
06 mar 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
05 mar 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
04 mar 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
01 mar 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
29 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
28 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
27 feb 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
26 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
23 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
22 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
21 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
20 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
16 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
15 feb 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
14 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
13 feb 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
12 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
09 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
08 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
07 feb 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
06 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
05 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
02 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
01 feb 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
31 gen 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
30 gen 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
29 gen 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
26 gen 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
25 gen 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
24 gen 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
23 gen 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
22 gen 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
19 gen 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
18 gen 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
17 gen 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
16 gen 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
12 gen 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
11 gen 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
10 gen 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
09 gen 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
08 gen 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
05 gen 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
04 gen 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
03 gen 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
02 gen 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
29 dic 2023 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
28 dic 2023 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
27 dic 2023 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
26 dic 2023 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
*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...