Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
09 mag 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
08 mag 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
07 mag 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
06 mag 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
03 mag 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
02 mag 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
01 mag 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
30 apr 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
29 apr 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
26 apr 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
25 apr 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
24 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
23 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
22 apr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
19 apr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
18 apr 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
17 apr 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
16 apr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
15 apr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
12 apr 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
11 apr 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
10 apr 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
09 apr 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
08 apr 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
05 apr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
04 apr 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
03 apr 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
02 apr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
01 apr 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
28 mar 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
27 mar 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
26 mar 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
25 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
22 mar 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
21 mar 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
20 mar 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
19 mar 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
18 mar 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
15 mar 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
14 mar 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
13 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
12 mar 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
11 mar 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
08 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
07 mar 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
06 mar 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
05 mar 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
04 mar 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
01 mar 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
29 feb 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
28 feb 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
27 feb 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
26 feb 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
23 feb 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
22 feb 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
21 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
20 feb 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
16 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
15 feb 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
14 feb 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
13 feb 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
12 feb 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
09 feb 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
08 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
07 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
06 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
05 feb 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
02 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
01 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
31 gen 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
30 gen 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
29 gen 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
26 gen 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
25 gen 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
24 gen 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
23 gen 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
22 gen 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
19 gen 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
18 gen 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
17 gen 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
16 gen 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
12 gen 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
11 gen 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
10 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
09 gen 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
08 gen 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
05 gen 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
04 gen 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
03 gen 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
02 gen 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
29 dic 2023 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
28 dic 2023 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
27 dic 2023 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
26 dic 2023 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
22 dic 2023 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
21 dic 2023 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
20 dic 2023 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
19 dic 2023 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
18 dic 2023 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
*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...