Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
20 giu 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
18 giu 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
17 giu 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
14 giu 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
13 giu 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
12 giu 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
11 giu 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
10 giu 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
07 giu 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
06 giu 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
05 giu 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
04 giu 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
03 giu 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
31 mag 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
30 mag 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
29 mag 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
28 mag 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
24 mag 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
23 mag 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
22 mag 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
21 mag 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
20 mag 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
17 mag 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
16 mag 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
15 mag 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
14 mag 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
13 mag 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
10 mag 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
09 mag 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
08 mag 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
07 mag 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
06 mag 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
03 mag 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
02 mag 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
01 mag 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
30 apr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
29 apr 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
26 apr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
25 apr 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
24 apr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
23 apr 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
22 apr 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
19 apr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
18 apr 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
17 apr 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
16 apr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
15 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
12 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
11 apr 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
10 apr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
09 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
08 apr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
05 apr 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
04 apr 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
03 apr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
02 apr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
01 apr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
28 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
27 mar 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
26 mar 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
25 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
22 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
21 mar 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
20 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
19 mar 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
18 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
15 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
14 mar 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
13 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
12 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
11 mar 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
08 mar 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
07 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
06 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
05 mar 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
04 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
01 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
29 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
28 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
27 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
26 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
23 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
22 feb 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
21 feb 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
20 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
16 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
15 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
14 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
13 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
12 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
09 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
08 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
07 feb 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
06 feb 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
05 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
02 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
01 feb 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
31 gen 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
30 gen 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
*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...