Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 37,67 | 37,67 | 37,67 | 37,72 | 37,72 | 230 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
30 apr 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
29 apr 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
26 apr 2024 | 36,28 | 36,37 | 36,28 | 36,35 | 36,35 | 286 |
25 apr 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
24 apr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
23 apr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
22 apr 2024 | 35,01 | 35,01 | 35,01 | 35,09 | 35,09 | 250 |
19 apr 2024 | 34,74 | 34,94 | 34,74 | 34,97 | 34,97 | 1.490 |
18 apr 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
17 apr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
16 apr 2024 | 34,97 | 35,07 | 34,97 | 35,00 | 35,00 | 8.543 |
15 apr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
12 apr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
11 apr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
10 apr 2024 | 36,63 | 36,65 | 36,63 | 36,41 | 36,41 | 480 |
09 apr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
08 apr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
05 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
04 apr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
03 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
02 apr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
28 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
27 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
26 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
25 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
22 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
21 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
20 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
19 mar 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
18 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
15 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
14 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
13 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
12 mar 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
11 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
08 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
07 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
06 mar 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
05 mar 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
04 mar 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
01 mar 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
29 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
28 feb 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
27 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
26 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
23 feb 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
22 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
21 feb 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
20 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
19 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
16 feb 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
15 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
14 feb 2024 | 34,83 | 34,83 | 34,83 | 34,91 | 34,91 | 250 |
13 feb 2024 | 34,65 | 34,73 | 34,65 | 34,58 | 34,58 | 1.227 |
12 feb 2024 | 34,77 | 34,77 | 34,77 | 35,29 | 35,29 | 940 |
09 feb 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
08 feb 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
07 feb 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
06 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
05 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
02 feb 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
01 feb 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
31 gen 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
30 gen 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
29 gen 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
26 gen 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | 18.853 |
25 gen 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
24 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
23 gen 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
22 gen 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
19 gen 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
18 gen 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
17 gen 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
16 gen 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
15 gen 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
12 gen 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
11 gen 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
10 gen 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
09 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
08 gen 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
05 gen 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
04 gen 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
03 gen 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
02 gen 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
29 dic 2023 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
28 dic 2023 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
27 dic 2023 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
22 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
21 dic 2023 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
20 dic 2023 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
19 dic 2023 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
18 dic 2023 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
15 dic 2023 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
14 dic 2023 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
13 dic 2023 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
12 dic 2023 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
11 dic 2023 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
*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...