Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
21 giu 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
20 giu 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
18 giu 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
17 giu 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
14 giu 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
13 giu 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
12 giu 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
11 giu 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
10 giu 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
07 giu 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
06 giu 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
05 giu 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
04 giu 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
03 giu 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
31 mag 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
30 mag 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
29 mag 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
28 mag 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
24 mag 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
23 mag 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
22 mag 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
21 mag 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
20 mag 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
17 mag 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
16 mag 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
15 mag 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
14 mag 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
13 mag 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
10 mag 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
09 mag 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
08 mag 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
07 mag 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
06 mag 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
03 mag 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
02 mag 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
01 mag 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
30 apr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
29 apr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
26 apr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
25 apr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
24 apr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
23 apr 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
22 apr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
19 apr 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
18 apr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
17 apr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
16 apr 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
15 apr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
12 apr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
11 apr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
10 apr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
09 apr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
08 apr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
05 apr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
04 apr 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
03 apr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
02 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
01 apr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
28 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
27 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
26 mar 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
25 mar 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
22 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
21 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
20 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
19 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
18 mar 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
15 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
14 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
13 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
12 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
11 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
08 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
07 mar 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
06 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
05 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
04 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
01 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
29 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
28 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
27 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
26 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
23 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
22 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
21 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
20 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
16 feb 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
15 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
14 feb 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
13 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
12 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
09 feb 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
08 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
07 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
06 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
05 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
02 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
01 feb 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
31 gen 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
*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...