Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | 120 |
31 mag 2024 | 39,86 | 39,86 | 39,65 | 39,66 | 39,66 | - |
30 mag 2024 | 39,66 | 39,66 | 39,51 | 39,51 | 39,51 | - |
29 mag 2024 | 39,71 | 39,72 | 39,67 | 39,71 | 39,71 | - |
28 mag 2024 | 40,18 | 40,18 | 40,14 | 40,14 | 40,14 | - |
27 mag 2024 | 40,13 | 40,13 | 40,06 | 40,08 | 40,08 | - |
24 mag 2024 | 39,85 | 39,85 | 39,73 | 39,73 | 39,73 | - |
23 mag 2024 | 39,71 | 39,71 | 39,58 | 39,61 | 39,61 | - |
22 mag 2024 | 39,86 | 39,89 | 39,85 | 39,88 | 39,88 | - |
21 mag 2024 | 40,36 | 40,39 | 40,31 | 40,36 | 40,36 | - |
20 mag 2024 | 40,38 | 40,44 | 40,32 | 40,34 | 40,34 | - |
17 mag 2024 | 40,24 | 40,29 | 40,24 | 40,29 | 40,29 | - |
16 mag 2024 | 40,79 | 40,79 | 40,53 | 40,53 | 40,53 | - |
15 mag 2024 | 39,72 | 39,92 | 39,72 | 39,92 | 39,92 | - |
14 mag 2024 | 39,89 | 39,89 | 39,78 | 39,78 | 39,78 | - |
13 mag 2024 | 40,08 | 40,62 | 39,95 | 40,62 | 40,62 | - |
10 mag 2024 | 40,63 | 40,63 | 40,58 | 40,59 | 40,59 | - |
09 mag 2024 | 39,12 | 40,63 | 39,07 | 40,07 | 40,07 | 120 |
08 mag 2024 | 38,79 | 38,98 | 38,68 | 38,98 | 38,98 | - |
07 mag 2024 | 38,77 | 38,81 | 38,71 | 38,71 | 38,71 | - |
06 mag 2024 | 38,73 | 38,77 | 38,67 | 38,67 | 38,67 | - |
03 mag 2024 | 39,08 | 39,08 | 38,98 | 38,98 | 38,98 | - |
02 mag 2024 | 38,51 | 39,02 | 38,51 | 39,02 | 39,02 | - |
30 apr 2024 | 38,16 | 38,26 | 37,97 | 38,26 | 38,26 | - |
29 apr 2024 | 37,25 | 37,70 | 37,25 | 37,52 | 37,52 | - |
26 apr 2024 | 37,43 | 38,07 | 37,24 | 38,07 | 38,07 | - |
25 apr 2024 | 37,71 | 37,71 | 37,37 | 37,37 | 37,37 | - |
24 apr 2024 | 37,81 | 37,84 | 37,48 | 37,48 | 37,48 | - |
23 apr 2024 | 38,99 | 38,99 | 38,14 | 38,14 | 38,14 | - |
22 apr 2024 | 38,41 | 38,50 | 38,41 | 38,48 | 38,48 | - |
19 apr 2024 | 37,56 | 37,67 | 37,54 | 37,54 | 37,54 | - |
18 apr 2024 | 36,88 | 36,88 | 36,74 | 36,74 | 36,74 | - |
17 apr 2024 | 36,72 | 36,72 | 36,58 | 36,58 | 36,58 | - |
16 apr 2024 | 37,44 | 37,44 | 37,28 | 37,32 | 37,32 | - |
15 apr 2024 | 37,40 | 37,40 | 37,35 | 37,35 | 37,35 | - |
12 apr 2024 | 37,38 | 37,71 | 37,38 | 37,62 | 37,62 | - |
11 apr 2024 | 36,48 | 36,53 | 36,44 | 36,53 | 36,53 | - |
10 apr 2024 | 36,60 | 36,69 | 36,55 | 36,69 | 36,69 | - |
09 apr 2024 | 36,62 | 36,67 | 36,61 | 36,67 | 36,67 | - |
08 apr 2024 | 36,69 | 36,70 | 36,62 | 36,62 | 36,62 | - |
05 apr 2024 | 36,82 | 37,78 | 36,75 | 37,78 | 37,78 | - |
04 apr 2024 | 36,44 | 36,44 | 36,35 | 36,35 | 36,35 | - |
03 apr 2024 | 34,88 | 35,17 | 34,88 | 35,17 | 35,17 | - |
02 apr 2024 | 35,02 | 35,02 | 34,54 | 34,60 | 34,60 | - |
28 mar 2024 | 33,95 | 34,40 | 33,95 | 33,95 | 33,95 | - |
27 mar 2024 | 34,10 | 34,20 | 34,10 | 34,15 | 34,15 | - |
26 mar 2024 | 33,30 | 33,30 | 33,25 | 33,30 | 33,30 | - |
25 mar 2024 | 33,45 | 33,45 | 33,35 | 33,35 | 33,35 | - |
22 mar 2024 | 34,00 | 34,05 | 33,95 | 34,05 | 34,05 | - |
21 mar 2024 | 33,55 | 33,60 | 33,55 | 33,55 | 33,55 | - |
20 mar 2024 | 33,80 | 33,95 | 33,80 | 33,95 | 33,95 | - |
19 mar 2024 | 34,10 | 34,10 | 33,95 | 33,95 | 33,95 | - |
18 mar 2024 | 34,40 | 34,65 | 34,10 | 34,20 | 34,20 | - |
15 mar 2024 | 34,45 | 34,45 | 34,20 | 34,20 | 34,20 | - |
14 mar 2024 | 34,05 | 34,15 | 34,05 | 34,15 | 34,15 | - |
13 mar 2024 | 34,20 | 34,20 | 34,05 | 34,10 | 34,10 | - |
12 mar 2024 | 34,35 | 34,35 | 34,30 | 34,30 | 34,30 | - |
11 mar 2024 | 34,40 | 34,40 | 34,25 | 34,25 | 34,25 | - |
08 mar 2024 | 34,15 | 34,40 | 33,85 | 34,40 | 34,40 | - |
07 mar 2024 | 34,35 | 34,45 | 34,25 | 34,25 | 34,25 | - |
06 mar 2024 | 33,95 | 33,95 | 33,80 | 33,85 | 33,85 | - |
05 mar 2024 | 34,55 | 35,10 | 34,50 | 35,10 | 35,10 | - |
04 mar 2024 | 34,55 | 35,00 | 34,55 | 35,00 | 35,00 | - |
01 mar 2024 | 34,50 | 34,50 | 34,40 | 34,45 | 34,45 | - |
29 feb 2024 | 34,45 | 34,50 | 34,35 | 34,50 | 34,50 | - |
28 feb 2024 | 34,45 | 34,50 | 34,40 | 34,40 | 34,40 | - |
27 feb 2024 | 34,15 | 34,15 | 34,10 | 34,10 | 34,10 | - |
26 feb 2024 | 34,15 | 34,15 | 34,00 | 34,00 | 34,00 | - |
23 feb 2024 | 34,20 | 34,25 | 34,15 | 34,25 | 34,25 | - |
22 feb 2024 | 34,25 | 34,25 | 34,15 | 34,25 | 34,25 | - |
21 feb 2024 | 34,15 | 34,20 | 34,05 | 34,05 | 34,05 | - |
20 feb 2024 | 34,15 | 34,15 | 34,10 | 34,10 | 34,10 | - |
19 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
16 feb 2024 | 33,90 | 33,90 | 33,80 | 33,80 | 33,80 | - |
15 feb 2024 | 33,35 | 33,35 | 33,20 | 33,20 | 33,20 | - |
14 feb 2024 | 33,70 | 33,70 | 33,60 | 33,60 | 33,60 | - |
13 feb 2024 | 34,65 | 34,65 | 34,55 | 34,55 | 34,55 | - |
12 feb 2024 | 34,25 | 34,35 | 34,25 | 34,25 | 34,25 | - |
09 feb 2024 | 34,30 | 34,30 | 34,20 | 34,25 | 34,25 | - |
08 feb 2024 | 34,05 | 34,05 | 33,95 | 33,95 | 33,95 | 50 |
07 feb 2024 | 35,40 | 35,40 | 35,35 | 35,35 | 35,35 | 20 |
06 feb 2024 | 35,80 | 35,90 | 35,75 | 35,90 | 35,90 | - |
05 feb 2024 | 35,50 | 35,55 | 35,45 | 35,55 | 35,55 | - |
02 feb 2024 | 35,75 | 35,75 | 35,55 | 35,55 | 35,55 | - |
01 feb 2024 | 36,10 | 36,15 | 35,95 | 35,95 | 35,95 | - |
31 gen 2024 | 35,95 | 36,20 | 35,85 | 36,20 | 36,20 | - |
30 gen 2024 | 35,80 | 35,80 | 35,55 | 35,55 | 35,55 | - |
29 gen 2024 | 36,05 | 36,20 | 36,05 | 36,20 | 36,20 | - |
26 gen 2024 | 35,85 | 35,85 | 35,65 | 35,65 | 35,65 | - |
25 gen 2024 | 35,40 | 35,65 | 35,40 | 35,60 | 35,60 | - |
24 gen 2024 | 35,70 | 35,75 | 35,60 | 35,65 | 35,65 | - |
23 gen 2024 | 35,70 | 35,70 | 35,10 | 35,50 | 35,50 | - |
22 gen 2024 | 35,00 | 35,10 | 35,00 | 35,05 | 35,05 | - |
19 gen 2024 | 35,00 | 35,05 | 35,00 | 35,05 | 35,05 | - |
18 gen 2024 | 34,90 | 35,05 | 34,70 | 35,00 | 35,00 | - |
17 gen 2024 | 36,00 | 36,00 | 35,75 | 35,75 | 35,75 | - |
16 gen 2024 | 36,65 | 36,65 | 36,25 | 36,25 | 36,25 | - |
15 gen 2024 | 36,90 | 36,95 | 36,90 | 36,90 | 36,90 | - |
12 gen 2024 | 36,95 | 37,05 | 36,95 | 37,05 | 37,05 | - |
11 gen 2024 | 36,90 | 36,90 | 36,80 | 36,80 | 36,80 | - |
*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...