Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
25 giu 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
24 giu 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
21 giu 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
20 giu 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
18 giu 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
17 giu 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
14 giu 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
13 giu 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
12 giu 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
11 giu 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
10 giu 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
07 giu 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
06 giu 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
05 giu 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
04 giu 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
03 giu 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
31 mag 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
30 mag 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
29 mag 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
28 mag 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
24 mag 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
23 mag 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
22 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
21 mag 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
20 mag 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
17 mag 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
16 mag 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
15 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
14 mag 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
13 mag 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
10 mag 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
09 mag 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
08 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
07 mag 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
06 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
03 mag 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
02 mag 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
01 mag 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
30 apr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
29 apr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
26 apr 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
25 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
24 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
23 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
22 apr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
19 apr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
18 apr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
17 apr 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
16 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
15 apr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
12 apr 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
11 apr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
10 apr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
09 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
08 apr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
05 apr 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
04 apr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
03 apr 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
02 apr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
01 apr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
28 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
27 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
26 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
25 mar 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
22 mar 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
21 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
20 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
19 mar 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
18 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
15 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
14 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
13 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
12 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
11 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
08 mar 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
07 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
06 mar 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
05 mar 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
04 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
01 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
29 feb 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
28 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
27 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
26 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
23 feb 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
22 feb 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
21 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
20 feb 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
16 feb 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
15 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
14 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
13 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
12 feb 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
09 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
08 feb 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
07 feb 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
06 feb 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
05 feb 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
*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...