Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
13 giu 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
12 giu 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
11 giu 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
10 giu 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
07 giu 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
06 giu 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
05 giu 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
04 giu 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
03 giu 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
31 mag 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
30 mag 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
29 mag 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
28 mag 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
24 mag 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
23 mag 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
22 mag 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
21 mag 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
20 mag 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
17 mag 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
16 mag 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
15 mag 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
14 mag 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
13 mag 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
10 mag 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
09 mag 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
08 mag 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
07 mag 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
06 mag 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
03 mag 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
02 mag 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
01 mag 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
30 apr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
29 apr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
26 apr 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
25 apr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
24 apr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
23 apr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
22 apr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
19 apr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
18 apr 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
17 apr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
16 apr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
15 apr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
12 apr 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
11 apr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
10 apr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
09 apr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
08 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
05 apr 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
04 apr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
03 apr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
02 apr 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
01 apr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
28 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
27 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
26 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
25 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
22 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
21 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
20 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
19 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
18 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
15 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
14 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
13 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
12 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
11 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
08 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
07 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
06 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
05 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
04 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
01 mar 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
29 feb 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
28 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
27 feb 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
26 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
23 feb 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
22 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
21 feb 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
20 feb 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
16 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
15 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
14 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
13 feb 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
12 feb 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
09 feb 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
08 feb 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
07 feb 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
06 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
05 feb 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
02 feb 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
01 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
31 gen 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
30 gen 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
29 gen 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
26 gen 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
25 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
24 gen 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
*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...