Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
18 apr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
17 apr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
16 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
15 apr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
12 apr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
11 apr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
10 apr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
09 apr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
08 apr 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
05 apr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
04 apr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
03 apr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
02 apr 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
01 apr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
28 mar 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
27 mar 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
26 mar 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
25 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
22 mar 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
21 mar 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
20 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
19 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
18 mar 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
15 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
14 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
13 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
12 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
11 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
08 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
07 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
06 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
05 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
04 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
01 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
29 feb 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
28 feb 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
27 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
26 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
23 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
22 feb 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
21 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
20 feb 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
16 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
15 feb 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
14 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
13 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
12 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
09 feb 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
08 feb 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
07 feb 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
06 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
05 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
02 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
01 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
31 gen 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
30 gen 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
29 gen 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
26 gen 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
25 gen 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
24 gen 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
23 gen 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
22 gen 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
19 gen 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
18 gen 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
17 gen 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
16 gen 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
12 gen 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
11 gen 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
10 gen 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
09 gen 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
08 gen 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
05 gen 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
04 gen 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
03 gen 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
02 gen 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
29 dic 2023 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
28 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
27 dic 2023 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
26 dic 2023 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
22 dic 2023 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
21 dic 2023 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
20 dic 2023 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
19 dic 2023 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
18 dic 2023 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
15 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
14 dic 2023 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
13 dic 2023 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
12 dic 2023 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
11 dic 2023 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
08 dic 2023 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
07 dic 2023 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
06 dic 2023 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
05 dic 2023 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
04 dic 2023 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
01 dic 2023 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
30 nov 2023 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
29 nov 2023 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
28 nov 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
27 nov 2023 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
*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...