Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | - | - | - | - | - | - |
13 giu 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
12 giu 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
11 giu 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
10 giu 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
07 giu 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
06 giu 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
05 giu 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
04 giu 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
03 giu 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
31 mag 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
30 mag 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 41,30 | - |
29 mag 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
28 mag 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
27 mag 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
24 mag 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
23 mag 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
22 mag 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
21 mag 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
20 mag 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
17 mag 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
16 mag 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
15 mag 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
14 mag 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
13 mag 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
10 mag 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
09 mag 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
08 mag 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
07 mag 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
06 mag 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
03 mag 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
02 mag 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
30 apr 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
29 apr 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
26 apr 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
23 apr 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
22 apr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
19 apr 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
18 apr 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
17 apr 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
16 apr 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
15 apr 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
12 apr 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
11 apr 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
10 apr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
09 apr 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
08 apr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
05 apr 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
04 apr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
03 apr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
02 apr 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
28 mar 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
27 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
26 mar 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
25 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
22 mar 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
21 mar 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
20 mar 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
19 mar 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
18 mar 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
15 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
14 mar 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
13 mar 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
12 mar 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
11 mar 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
08 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
07 mar 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
06 mar 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
05 mar 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
04 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
01 mar 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
29 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
28 feb 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
27 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
26 feb 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
23 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
22 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
21 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
20 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
19 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
16 feb 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
15 feb 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
14 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
13 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
12 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
09 feb 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
08 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
07 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
06 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
05 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
02 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
01 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
31 gen 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
30 gen 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
29 gen 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
26 gen 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
25 gen 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
24 gen 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
*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...