Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
16 mag 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
15 mag 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
14 mag 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
13 mag 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
10 mag 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
09 mag 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
08 mag 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
07 mag 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
06 mag 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
03 mag 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
02 mag 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
01 mag 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
30 apr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
29 apr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
26 apr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
25 apr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
24 apr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
23 apr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
22 apr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
19 apr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
18 apr 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
17 apr 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
16 apr 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
15 apr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
12 apr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
11 apr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
10 apr 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
09 apr 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
08 apr 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
05 apr 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
04 apr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
03 apr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
02 apr 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
01 apr 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
28 mar 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
27 mar 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
26 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
25 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
22 mar 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
21 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
20 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
19 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
18 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
15 mar 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
14 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
13 mar 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
12 mar 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
11 mar 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
08 mar 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
07 mar 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
06 mar 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
05 mar 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
04 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
01 mar 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
29 feb 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
28 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
27 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
26 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
23 feb 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
22 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
21 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
20 feb 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
16 feb 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
15 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
14 feb 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
13 feb 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
12 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
09 feb 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
08 feb 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
07 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
06 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
05 feb 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
02 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
01 feb 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
31 gen 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
30 gen 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
29 gen 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
26 gen 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
25 gen 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
24 gen 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
23 gen 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
22 gen 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
19 gen 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
18 gen 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
17 gen 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
16 gen 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
12 gen 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
11 gen 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
10 gen 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
09 gen 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
08 gen 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
05 gen 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
04 gen 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
03 gen 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
02 gen 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
29 dic 2023 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
28 dic 2023 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
27 dic 2023 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
26 dic 2023 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
*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...