Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
01 mag 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
30 apr 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
29 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
26 apr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
25 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
24 apr 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
23 apr 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
22 apr 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
19 apr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
18 apr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
17 apr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
16 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
15 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
12 apr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
11 apr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
10 apr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
09 apr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
08 apr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
05 apr 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
04 apr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
03 apr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
02 apr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
01 apr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
28 mar 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
27 mar 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
26 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
25 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
22 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
21 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
20 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
19 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
18 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
15 mar 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
14 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
13 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
12 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
11 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
08 mar 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
07 mar 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
06 mar 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
05 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
04 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
01 mar 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
29 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
28 feb 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
27 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
26 feb 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
23 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
22 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
21 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
20 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
16 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
15 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
14 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
13 feb 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
12 feb 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
09 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
08 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
07 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
06 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
05 feb 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
02 feb 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
01 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
31 gen 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
30 gen 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
29 gen 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
26 gen 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
25 gen 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
24 gen 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
23 gen 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
22 gen 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
19 gen 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
18 gen 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
17 gen 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
16 gen 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
12 gen 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
11 gen 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
10 gen 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
09 gen 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
08 gen 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
05 gen 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
04 gen 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
03 gen 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
02 gen 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
29 dic 2023 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
28 dic 2023 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
27 dic 2023 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
26 dic 2023 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
22 dic 2023 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
21 dic 2023 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
20 dic 2023 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
19 dic 2023 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
18 dic 2023 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
15 dic 2023 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
14 dic 2023 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
13 dic 2023 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
12 dic 2023 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
11 dic 2023 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
*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...