Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
13 giu 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
12 giu 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
11 giu 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
10 giu 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
07 giu 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
06 giu 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
05 giu 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
04 giu 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
03 giu 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
31 mag 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
30 mag 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
29 mag 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
28 mag 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
24 mag 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
23 mag 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
22 mag 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
21 mag 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
20 mag 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
17 mag 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
16 mag 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
15 mag 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
14 mag 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
13 mag 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
10 mag 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
09 mag 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
08 mag 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
07 mag 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
06 mag 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
03 mag 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
02 mag 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
01 mag 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
30 apr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
29 apr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
26 apr 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
25 apr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
24 apr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
23 apr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
22 apr 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
19 apr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
18 apr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
17 apr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
16 apr 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
15 apr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
12 apr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
11 apr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
10 apr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
09 apr 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
08 apr 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
05 apr 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
04 apr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
03 apr 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
02 apr 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
01 apr 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
28 mar 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
27 mar 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
26 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
25 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
22 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
21 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
20 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
19 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
18 mar 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
15 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
14 mar 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
13 mar 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
12 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
11 mar 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
08 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
07 mar 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
06 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
05 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
04 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
01 mar 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
29 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
28 feb 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
27 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
26 feb 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
23 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
22 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
21 feb 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
20 feb 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
16 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
15 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
14 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
13 feb 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
12 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
09 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
08 feb 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
07 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
06 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
05 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
02 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
01 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
31 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
30 gen 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
29 gen 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
26 gen 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
25 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
24 gen 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
*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...