Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
06 mag 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
03 mag 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
02 mag 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
01 mag 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
30 apr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
29 apr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
26 apr 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
25 apr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
24 apr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
23 apr 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
22 apr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
19 apr 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
18 apr 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
17 apr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
16 apr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
15 apr 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
12 apr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
11 apr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
10 apr 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
09 apr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
08 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
05 apr 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
04 apr 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
03 apr 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
02 apr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
01 apr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
28 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
27 mar 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
26 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
25 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
22 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
21 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
20 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
19 mar 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
18 mar 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
15 mar 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
14 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
13 mar 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
12 mar 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
11 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
08 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
07 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
06 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
05 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
04 mar 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
01 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
29 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
28 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
27 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
26 feb 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
23 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
22 feb 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
21 feb 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
20 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
16 feb 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
15 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
14 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
13 feb 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
12 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
09 feb 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
08 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
07 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
06 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
05 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
02 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
01 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
31 gen 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
30 gen 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
29 gen 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
26 gen 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
25 gen 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
24 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
23 gen 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
22 gen 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
19 gen 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
18 gen 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
17 gen 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
16 gen 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
12 gen 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
11 gen 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
10 gen 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
09 gen 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
08 gen 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
05 gen 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
04 gen 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
03 gen 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
02 gen 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
29 dic 2023 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
28 dic 2023 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
27 dic 2023 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
26 dic 2023 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
22 dic 2023 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
21 dic 2023 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
20 dic 2023 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
19 dic 2023 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
18 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
15 dic 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
14 dic 2023 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
*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...