Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
20 giu 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
18 giu 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
17 giu 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
14 giu 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
13 giu 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
12 giu 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
11 giu 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
10 giu 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
07 giu 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
06 giu 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
05 giu 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
04 giu 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
03 giu 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
31 mag 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
30 mag 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
29 mag 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
28 mag 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
24 mag 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
23 mag 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
22 mag 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
21 mag 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
20 mag 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
17 mag 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
16 mag 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
15 mag 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
14 mag 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
13 mag 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
10 mag 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
09 mag 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
08 mag 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
07 mag 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
06 mag 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
03 mag 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
02 mag 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
01 mag 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
30 apr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
29 apr 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
26 apr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
25 apr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
24 apr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
23 apr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
22 apr 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
19 apr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
18 apr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
17 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
16 apr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
15 apr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
12 apr 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
11 apr 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
10 apr 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
09 apr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
08 apr 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
05 apr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
04 apr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
03 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
02 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
01 apr 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
28 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
27 mar 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
26 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
25 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
22 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
21 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
20 mar 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
19 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
18 mar 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
15 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
14 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
13 mar 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
12 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
11 mar 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
08 mar 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
07 mar 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
06 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
05 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
04 mar 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
01 mar 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
29 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
28 feb 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
27 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
26 feb 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
23 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
22 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
21 feb 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
20 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
16 feb 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
15 feb 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
14 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
13 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
12 feb 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
09 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
08 feb 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
07 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
06 feb 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
05 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
02 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
01 feb 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
31 gen 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
30 gen 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
*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...