Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
20 giu 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
18 giu 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
17 giu 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
14 giu 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
13 giu 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
12 giu 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
11 giu 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
10 giu 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
07 giu 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
06 giu 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
05 giu 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
04 giu 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
03 giu 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
31 mag 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
30 mag 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
29 mag 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
28 mag 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
24 mag 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
23 mag 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
22 mag 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
21 mag 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
20 mag 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
17 mag 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
16 mag 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
15 mag 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
14 mag 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
13 mag 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
10 mag 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
09 mag 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
08 mag 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
07 mag 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
06 mag 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
03 mag 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
02 mag 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
01 mag 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
30 apr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
29 apr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
26 apr 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
25 apr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
24 apr 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
23 apr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
22 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
19 apr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
18 apr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
17 apr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
16 apr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
15 apr 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
12 apr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
11 apr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
10 apr 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
09 apr 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
08 apr 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
05 apr 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
04 apr 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
03 apr 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
02 apr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
01 apr 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
28 mar 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
27 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
26 mar 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
25 mar 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
22 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
21 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
20 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
19 mar 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
18 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
15 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
14 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
13 mar 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
12 mar 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
11 mar 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
08 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
07 mar 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
06 mar 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
05 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
04 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
01 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
29 feb 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
28 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
27 feb 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
26 feb 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
23 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
22 feb 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
21 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
20 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
16 feb 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
15 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
14 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
13 feb 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
12 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
09 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
08 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
07 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
06 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
05 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
02 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
01 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
31 gen 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
30 gen 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
*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...