Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
03 lug 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
02 lug 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
01 lug 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
28 giu 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
27 giu 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
26 giu 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
25 giu 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
24 giu 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
21 giu 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
20 giu 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
19 giu 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
18 giu 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
14 giu 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
13 giu 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
12 giu 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
11 giu 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
10 giu 2024 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
07 giu 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
06 giu 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
05 giu 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
04 giu 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
03 giu 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
31 mag 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
30 mag 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
29 mag 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
28 mag 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
27 mag 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
24 mag 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
23 mag 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
22 mag 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
21 mag 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
17 mag 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
16 mag 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
15 mag 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
14 mag 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
13 mag 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
10 mag 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
09 mag 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
08 mag 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
07 mag 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
06 mag 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
03 mag 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
02 mag 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
30 apr 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
29 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
26 apr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
25 apr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
24 apr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
23 apr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
22 apr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
19 apr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
18 apr 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
16 apr 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
15 apr 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
12 apr 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
10 apr 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
09 apr 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
08 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
05 apr 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
04 apr 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
03 apr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
02 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
01 apr 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
28 mar 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
27 mar 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
26 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
22 mar 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
21 mar 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
20 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
19 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
18 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
15 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
14 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
13 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
12 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
11 mar 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
07 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
06 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
05 mar 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
04 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
01 mar 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
29 feb 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
28 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
27 feb 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
26 feb 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
23 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
22 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
21 feb 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
20 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
19 feb 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
16 feb 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
15 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
14 feb 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
13 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
12 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
09 feb 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
08 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
07 feb 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
*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...