Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
13 giu 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
12 giu 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
11 giu 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
10 giu 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
07 giu 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | 1 |
06 giu 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | 520 |
05 giu 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
04 giu 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | 129 |
03 giu 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
31 mag 2024 | 40,03 | 40,03 | 40,01 | 40,01 | 40,01 | 520 |
30 mag 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
29 mag 2024 | 40,26 | 40,29 | 40,26 | 40,29 | 40,29 | 139 |
28 mag 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
27 mag 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
24 mag 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
23 mag 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
22 mag 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
21 mag 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
17 mag 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
16 mag 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
15 mag 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
14 mag 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
13 mag 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
10 mag 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
08 mag 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
07 mag 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
06 mag 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
03 mag 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
02 mag 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
30 apr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
29 apr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
26 apr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
25 apr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
24 apr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
23 apr 2024 | 38,43 | 38,43 | 38,42 | 38,42 | 38,42 | 2.814 |
22 apr 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
19 apr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
18 apr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
17 apr 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
16 apr 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
15 apr 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
12 apr 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
11 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | 132 |
10 apr 2024 | 38,78 | 39,03 | 38,78 | 39,00 | 39,00 | 156 |
09 apr 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
08 apr 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
05 apr 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
04 apr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
03 apr 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
02 apr 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
28 mar 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
27 mar 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
26 mar 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
25 mar 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | 10 |
22 mar 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
21 mar 2024 | 38,58 | 38,79 | 38,58 | 38,71 | 38,71 | 495 |
20 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
19 mar 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
18 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | 39 |
15 mar 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
14 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
13 mar 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
12 mar 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
11 mar 2024 | 37,24 | 37,31 | 37,24 | 37,31 | 37,31 | 62 |
08 mar 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | 2.686 |
07 mar 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
06 mar 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
05 mar 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
04 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
01 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | 2.500 |
29 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | 1 |
28 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | 1 |
27 feb 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
26 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
23 feb 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
22 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
21 feb 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | 1.000 |
20 feb 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
19 feb 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | 200 |
16 feb 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | 362 |
15 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
14 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
13 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
12 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
09 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
08 feb 2024 | 35,00 | 35,00 | 34,96 | 34,96 | 34,96 | 5.658 |
07 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
06 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | 120 |
05 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
02 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
01 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
31 gen 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
30 gen 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
29 gen 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | 2.822 |
26 gen 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | 2.842 |
25 gen 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
24 gen 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
23 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
22 gen 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
*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...