Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
26 giu 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
25 giu 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
24 giu 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
21 giu 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
20 giu 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
18 giu 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
17 giu 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
14 giu 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
13 giu 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
12 giu 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
11 giu 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
10 giu 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
07 giu 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
06 giu 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
05 giu 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
04 giu 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
03 giu 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
31 mag 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
30 mag 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
29 mag 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
28 mag 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
24 mag 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
23 mag 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
22 mag 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
21 mag 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
20 mag 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
17 mag 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
16 mag 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
15 mag 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
14 mag 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
13 mag 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
10 mag 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
09 mag 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
08 mag 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
07 mag 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
06 mag 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
03 mag 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
02 mag 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
01 mag 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
30 apr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
29 apr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
26 apr 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
25 apr 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
24 apr 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
23 apr 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
22 apr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
19 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
18 apr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
17 apr 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
16 apr 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
15 apr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
12 apr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
11 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
10 apr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
09 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
08 apr 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
05 apr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
04 apr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
03 apr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
02 apr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
01 apr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
28 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
27 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
26 mar 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
25 mar 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
22 mar 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
21 mar 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
20 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
19 mar 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
18 mar 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
15 mar 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
14 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
13 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
12 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
11 mar 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
08 mar 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
07 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
06 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
05 mar 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
04 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
01 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
29 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
28 feb 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
27 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
26 feb 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
23 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
22 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
21 feb 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
20 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
16 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
15 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
14 feb 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
13 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
12 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
09 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
08 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
07 feb 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
06 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
05 feb 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
*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...