Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
27 giu 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
26 giu 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
25 giu 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
24 giu 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
21 giu 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
20 giu 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
18 giu 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
17 giu 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
14 giu 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
13 giu 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
12 giu 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
11 giu 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
10 giu 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
07 giu 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
06 giu 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
05 giu 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
04 giu 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
03 giu 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
31 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
30 mag 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
29 mag 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
28 mag 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
24 mag 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
23 mag 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
22 mag 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
21 mag 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
20 mag 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
17 mag 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
16 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
15 mag 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
14 mag 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
13 mag 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
10 mag 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
09 mag 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
08 mag 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
07 mag 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
06 mag 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
03 mag 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
02 mag 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
01 mag 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
30 apr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
29 apr 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
26 apr 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
25 apr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
24 apr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
23 apr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
22 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
19 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
18 apr 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
17 apr 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
16 apr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
15 apr 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
12 apr 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
11 apr 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
10 apr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
09 apr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
08 apr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
05 apr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
04 apr 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
03 apr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
02 apr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
01 apr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
28 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
27 mar 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
26 mar 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
25 mar 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
22 mar 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
21 mar 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
20 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
19 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
18 mar 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
15 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
14 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
13 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
12 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
11 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
08 mar 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
07 mar 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
06 mar 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
05 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
04 mar 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
01 mar 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
29 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
28 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
27 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
26 feb 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
23 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
22 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
21 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
20 feb 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
16 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
15 feb 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
14 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
13 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
12 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
09 feb 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
08 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
07 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
06 feb 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
*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...