Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
27 giu 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
26 giu 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
25 giu 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
24 giu 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
21 giu 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
20 giu 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
18 giu 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
17 giu 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
14 giu 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
13 giu 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
12 giu 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
11 giu 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
10 giu 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
07 giu 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
06 giu 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
05 giu 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
04 giu 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
03 giu 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
31 mag 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
30 mag 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
29 mag 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
28 mag 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
24 mag 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
23 mag 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
22 mag 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
21 mag 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
20 mag 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
17 mag 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
16 mag 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
15 mag 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
14 mag 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
13 mag 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
10 mag 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
09 mag 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
08 mag 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
07 mag 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
06 mag 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
03 mag 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
02 mag 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
01 mag 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
30 apr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
29 apr 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
26 apr 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
25 apr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
24 apr 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
23 apr 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
22 apr 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
19 apr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
18 apr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
17 apr 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
16 apr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
15 apr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
12 apr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
11 apr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
10 apr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
09 apr 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
08 apr 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
05 apr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
04 apr 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
03 apr 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
02 apr 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
01 apr 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
28 mar 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
27 mar 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
26 mar 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
25 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
22 mar 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
21 mar 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
20 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
19 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
18 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
15 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
14 mar 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
13 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
12 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
11 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
08 mar 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
07 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
06 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
05 mar 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
04 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
01 mar 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
29 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
28 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
27 feb 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
26 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
23 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
22 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
21 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
20 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
16 feb 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
15 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
14 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
13 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
12 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
09 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
08 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
07 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
06 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
*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...