Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | - | - | - | - | - | - |
17 giu 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
14 giu 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
13 giu 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
12 giu 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
11 giu 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
10 giu 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
07 giu 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
06 giu 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
05 giu 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
04 giu 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
03 giu 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
31 mag 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
30 mag 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
29 mag 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
28 mag 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
24 mag 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
23 mag 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
22 mag 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
21 mag 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
20 mag 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
17 mag 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
16 mag 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
15 mag 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
14 mag 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
13 mag 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
10 mag 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
09 mag 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
08 mag 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
07 mag 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
06 mag 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
03 mag 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
02 mag 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
01 mag 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
30 apr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
29 apr 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
26 apr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
25 apr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
24 apr 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
23 apr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
22 apr 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
19 apr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
18 apr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
17 apr 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
16 apr 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
15 apr 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
12 apr 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
11 apr 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
10 apr 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
09 apr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
08 apr 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
05 apr 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
04 apr 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
03 apr 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
02 apr 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
01 apr 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
28 mar 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
27 mar 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
26 mar 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
25 mar 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
22 mar 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
21 mar 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
20 mar 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
19 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
18 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
15 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
14 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
13 mar 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
12 mar 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
11 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
08 mar 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
07 mar 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
06 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
05 mar 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
04 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
01 mar 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
29 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
28 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
27 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
26 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
23 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
22 feb 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
21 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
20 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
16 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
15 feb 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
14 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
13 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
12 feb 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
09 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
08 feb 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
07 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
06 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
05 feb 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
02 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
01 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
31 gen 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
30 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
29 gen 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
26 gen 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
*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...