Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
13 giu 2024 | 38,76 | 39,61 | 38,76 | 39,61 | 39,61 | - |
12 giu 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
11 giu 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
10 giu 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
07 giu 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
06 giu 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,70 | - |
05 giu 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
04 giu 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
03 giu 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
31 mag 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
30 mag 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
29 mag 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
28 mag 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
27 mag 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
24 mag 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
23 mag 2024 | 39,84 | 39,84 | 39,75 | 39,75 | 39,75 | - |
22 mag 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
21 mag 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
20 mag 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
17 mag 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
16 mag 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
15 mag 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
14 mag 2024 | 40,03 | 40,05 | 40,03 | 40,05 | 40,05 | - |
13 mag 2024 | 40,21 | 40,21 | 40,17 | 40,17 | 40,17 | - |
10 mag 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
09 mag 2024 | 39,24 | 40,80 | 39,24 | 40,80 | 40,80 | - |
08 mag 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
07 mag 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
06 mag 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
03 mag 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
02 mag 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
30 apr 2024 | 38,26 | 38,26 | 38,24 | 38,24 | 38,24 | - |
29 apr 2024 | 37,36 | 37,62 | 37,36 | 37,62 | 37,62 | - |
26 apr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
25 apr 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
24 apr 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
23 apr 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
22 apr 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
19 apr 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
18 apr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
17 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
16 apr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
15 apr 2024 | 37,52 | 37,52 | 37,50 | 37,50 | 37,50 | - |
12 apr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
11 apr 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
10 apr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
09 apr 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
08 apr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
05 apr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
04 apr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
03 apr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
02 apr 2024 | 35,09 | 35,17 | 35,09 | 35,17 | 35,17 | - |
28 mar 2024 | 34,10 | 34,15 | 34,10 | 34,15 | 34,15 | - |
27 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
26 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
25 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
22 mar 2024 | 34,15 | 34,15 | 34,10 | 34,10 | 34,10 | - |
21 mar 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
20 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
19 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
18 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
15 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
14 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
13 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
12 mar 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
11 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
08 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
07 mar 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
06 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
05 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
04 mar 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
01 mar 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
29 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
28 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
27 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
26 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
23 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
22 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
21 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
20 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
19 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
16 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
15 feb 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
14 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
13 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
12 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
09 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
08 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
07 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
06 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
05 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
02 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
01 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
31 gen 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
30 gen 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
29 gen 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
26 gen 2024 | 36,00 | 36,00 | 35,90 | 35,90 | 35,90 | - |
25 gen 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
24 gen 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
*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...