Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 lug 2024 | - | - | - | - | - | - |
05 lug 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
03 lug 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
02 lug 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
01 lug 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
28 giu 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
27 giu 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
26 giu 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
25 giu 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
24 giu 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
21 giu 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
20 giu 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
18 giu 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
17 giu 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
14 giu 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
13 giu 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
12 giu 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
11 giu 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
10 giu 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
07 giu 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
06 giu 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
05 giu 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
04 giu 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
03 giu 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
31 mag 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
30 mag 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
29 mag 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
28 mag 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
24 mag 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
23 mag 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
22 mag 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
21 mag 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
20 mag 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
17 mag 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
16 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
15 mag 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
14 mag 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
13 mag 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
10 mag 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
09 mag 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
08 mag 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
07 mag 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
06 mag 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
03 mag 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
02 mag 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
01 mag 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
30 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
29 apr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
26 apr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
25 apr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
24 apr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
23 apr 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
22 apr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
19 apr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
18 apr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
17 apr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
16 apr 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
15 apr 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
12 apr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
11 apr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
10 apr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
09 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
08 apr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
05 apr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
04 apr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
03 apr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
02 apr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
01 apr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
28 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
27 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
26 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
25 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
22 mar 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
21 mar 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
20 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
19 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
18 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
15 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
14 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
13 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
12 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
11 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
08 mar 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
07 mar 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
06 mar 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
05 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
04 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
01 mar 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
29 feb 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
28 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
27 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
26 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
23 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
22 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
21 feb 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
20 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
16 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
15 feb 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
14 feb 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
13 feb 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
*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...