Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
02 lug 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
01 lug 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
28 giu 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
27 giu 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
26 giu 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
25 giu 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
24 giu 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
21 giu 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
20 giu 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
18 giu 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
17 giu 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
14 giu 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
13 giu 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
12 giu 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
11 giu 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
10 giu 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
07 giu 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
06 giu 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
05 giu 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
04 giu 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
03 giu 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
31 mag 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
30 mag 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
29 mag 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
28 mag 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
24 mag 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
23 mag 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
22 mag 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
21 mag 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
20 mag 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
17 mag 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
16 mag 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
15 mag 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
14 mag 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
13 mag 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
10 mag 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
09 mag 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
08 mag 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
07 mag 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
06 mag 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
03 mag 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
02 mag 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
01 mag 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
30 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
29 apr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
26 apr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
25 apr 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
24 apr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
23 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
22 apr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
19 apr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
18 apr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
17 apr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
16 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
15 apr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
12 apr 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
11 apr 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
10 apr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
09 apr 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
08 apr 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
05 apr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
04 apr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
03 apr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
02 apr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
01 apr 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
28 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
27 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
26 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
25 mar 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
22 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
21 mar 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
20 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
19 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
18 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
15 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
14 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
13 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
12 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
11 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
08 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
07 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
06 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
05 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
04 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
01 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
29 feb 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
28 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
27 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
26 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
23 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
22 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
21 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
20 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
16 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
15 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
14 feb 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
13 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
12 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
09 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
*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...