Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
21 mag 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
20 mag 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
17 mag 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
16 mag 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
15 mag 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
14 mag 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
13 mag 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
10 mag 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
09 mag 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
08 mag 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
07 mag 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
06 mag 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
03 mag 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
02 mag 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
01 mag 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
30 apr 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
29 apr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
26 apr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
25 apr 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
24 apr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
23 apr 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
22 apr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
19 apr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
18 apr 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
17 apr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
16 apr 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
15 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
12 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
11 apr 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
10 apr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
09 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
08 apr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
05 apr 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
04 apr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
03 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
02 apr 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
01 apr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
28 mar 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
27 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
26 mar 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
25 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
22 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
21 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
20 mar 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
19 mar 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
18 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
15 mar 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
14 mar 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
13 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
12 mar 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
11 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
08 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
07 mar 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
06 mar 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
05 mar 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
04 mar 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
01 mar 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
29 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
28 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
27 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
26 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
23 feb 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
22 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
21 feb 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
20 feb 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
16 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
15 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
14 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
13 feb 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
12 feb 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
09 feb 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
08 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
07 feb 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
06 feb 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
05 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
02 feb 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
01 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
31 gen 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
30 gen 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
29 gen 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
26 gen 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
25 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
24 gen 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
23 gen 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
22 gen 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
19 gen 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
18 gen 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
17 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
16 gen 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
12 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
11 gen 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
10 gen 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
09 gen 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
08 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
05 gen 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
04 gen 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
03 gen 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
02 gen 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
29 dic 2023 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
*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...