Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
02 lug 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
01 lug 2024 | 40,21 | 40,36 | 40,21 | 40,24 | 40,24 | - |
28 giu 2024 | 39,91 | 40,84 | 39,91 | 40,84 | 40,84 | - |
27 giu 2024 | 40,40 | 40,89 | 40,40 | 40,89 | 40,89 | - |
26 giu 2024 | 40,77 | 40,99 | 40,77 | 40,99 | 40,99 | - |
25 giu 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
24 giu 2024 | 41,72 | 42,21 | 41,72 | 42,21 | 42,21 | 118 |
21 giu 2024 | 41,38 | 42,06 | 41,38 | 42,06 | 42,06 | - |
20 giu 2024 | 42,12 | 42,17 | 41,95 | 41,95 | 41,95 | - |
19 giu 2024 | 41,87 | 42,01 | 41,87 | 42,01 | 42,01 | - |
18 giu 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
17 giu 2024 | 41,37 | 41,49 | 41,37 | 41,49 | 41,49 | - |
14 giu 2024 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
13 giu 2024 | 41,35 | 41,35 | 40,82 | 40,90 | 40,90 | - |
12 giu 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
11 giu 2024 | 40,97 | 41,18 | 40,97 | 41,18 | 41,18 | - |
10 giu 2024 | 40,76 | 41,32 | 40,76 | 41,32 | 41,32 | - |
07 giu 2024 | 40,43 | 40,67 | 39,92 | 40,61 | 40,61 | - |
06 giu 2024 | 40,58 | 41,01 | 40,58 | 40,79 | 40,79 | - |
05 giu 2024 | 39,10 | 40,19 | 39,10 | 40,19 | 40,19 | - |
04 giu 2024 | 39,53 | 39,84 | 39,53 | 39,84 | 39,84 | - |
03 giu 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
31 mag 2024 | 38,69 | 38,83 | 38,47 | 38,76 | 38,76 | 35 |
30 mag 2024 | 37,71 | 39,01 | 37,71 | 38,86 | 38,86 | - |
29 mag 2024 | 38,43 | 38,43 | 38,35 | 38,35 | 38,35 | - |
28 mag 2024 | 38,81 | 38,81 | 38,74 | 38,74 | 38,74 | - |
27 mag 2024 | 38,56 | 38,90 | 38,56 | 38,90 | 38,90 | - |
24 mag 2024 | 36,92 | 38,39 | 36,92 | 38,39 | 38,39 | - |
23 mag 2024 | 37,35 | 37,38 | 37,16 | 37,30 | 37,30 | - |
22 mag 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
21 mag 2024 | 35,53 | 36,97 | 35,53 | 36,97 | 36,97 | - |
20 mag 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | 10 |
17 mag 2024 | 34,94 | 35,19 | 34,94 | 35,19 | 35,19 | - |
16 mag 2024 | 35,01 | 35,34 | 35,01 | 35,34 | 35,34 | - |
15 mag 2024 | 35,50 | 35,50 | 35,31 | 35,31 | 35,31 | - |
14 mag 2024 | 35,63 | 35,80 | 35,63 | 35,74 | 35,74 | - |
13 mag 2024 | 35,60 | 35,82 | 35,60 | 35,82 | 35,82 | - |
10 mag 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
09 mag 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
08 mag 2024 | 35,56 | 35,76 | 35,56 | 35,76 | 35,76 | - |
07 mag 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
06 mag 2024 | 35,87 | 36,12 | 35,87 | 36,12 | 36,12 | - |
03 mag 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
02 mag 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
30 apr 2024 | 37,84 | 37,86 | 37,73 | 37,73 | 37,73 | - |
29 apr 2024 | 37,97 | 38,29 | 37,97 | 38,01 | 38,01 | - |
26 apr 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
25 apr 2024 | 37,22 | 37,38 | 37,06 | 37,38 | 37,38 | - |
24 apr 2024 | 37,46 | 38,01 | 37,46 | 37,69 | 37,69 | - |
23 apr 2024 | 36,75 | 37,56 | 36,75 | 37,56 | 37,56 | - |
22 apr 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
19 apr 2024 | 36,30 | 36,54 | 36,29 | 36,54 | 36,54 | - |
18 apr 2024 | 36,84 | 37,46 | 36,69 | 36,72 | 36,72 | - |
17 apr 2024 | 37,72 | 37,72 | 36,68 | 36,68 | 36,68 | - |
16 apr 2024 | 37,97 | 38,09 | 37,97 | 37,99 | 37,99 | - |
15 apr 2024 | 38,14 | 38,30 | 37,95 | 37,95 | 37,95 | - |
12 apr 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
11 apr 2024 | 38,41 | 39,21 | 38,41 | 39,21 | 39,21 | - |
10 apr 2024 | 37,90 | 38,66 | 37,90 | 38,66 | 38,66 | - |
09 apr 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
08 apr 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,79 | - |
05 apr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
04 apr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
03 apr 2024 | 38,05 | 38,29 | 38,05 | 38,29 | 38,29 | - |
02 apr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
28 mar 2024 | 38,55 | 38,82 | 38,55 | 38,57 | 38,57 | - |
27 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
26 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
25 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
22 mar 2024 | 37,64 | 37,99 | 37,62 | 37,99 | 37,99 | - |
21 mar 2024 | 36,07 | 37,07 | 36,07 | 37,07 | 37,07 | - |
20 mar 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
19 mar 2024 | 37,25 | 37,25 | 35,84 | 36,23 | 36,23 | - |
18 mar 2024 | 35,40 | 37,09 | 35,40 | 36,94 | 36,94 | - |
15 mar 2024 | 35,29 | 35,36 | 35,29 | 35,36 | 35,36 | - |
14 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
13 mar 2024 | 34,46 | 35,12 | 34,46 | 34,96 | 34,96 | - |
12 mar 2024 | 34,05 | 34,62 | 34,05 | 34,62 | 34,62 | - |
11 mar 2024 | 34,35 | 34,54 | 34,35 | 34,54 | 34,54 | - |
08 mar 2024 | 33,72 | 34,76 | 33,72 | 34,76 | 34,76 | - |
07 mar 2024 | 33,31 | 33,98 | 33,31 | 33,89 | 33,89 | - |
06 mar 2024 | 33,65 | 33,99 | 33,52 | 33,56 | 33,56 | - |
05 mar 2024 | 33,34 | 34,02 | 33,34 | 33,80 | 33,80 | - |
04 mar 2024 | 33,44 | 34,13 | 33,44 | 33,72 | 33,72 | - |
01 mar 2024 | 33,81 | 33,95 | 33,37 | 33,64 | 33,64 | - |
29 feb 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
28 feb 2024 | 33,04 | 33,29 | 33,04 | 33,29 | 33,29 | - |
27 feb 2024 | 32,37 | 32,67 | 32,37 | 32,62 | 32,62 | - |
26 feb 2024 | 33,86 | 34,08 | 33,07 | 33,07 | 33,07 | - |
23 feb 2024 | 32,75 | 32,75 | 32,57 | 32,57 | 32,57 | - |
22 feb 2024 | 32,84 | 32,90 | 32,84 | 32,90 | 32,90 | - |
21 feb 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
20 feb 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
19 feb 2024 | 38,73 | 39,07 | 38,73 | 39,07 | 39,07 | - |
16 feb 2024 | 39,53 | 39,53 | 39,32 | 39,32 | 39,32 | - |
15 feb 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
14 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
13 feb 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
12 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
*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...