Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
27 giu 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
26 giu 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
25 giu 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
24 giu 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
21 giu 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
20 giu 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
18 giu 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
17 giu 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
14 giu 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
13 giu 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
12 giu 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
11 giu 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
10 giu 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
07 giu 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
06 giu 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
05 giu 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
04 giu 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
03 giu 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
31 mag 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
30 mag 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
29 mag 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
28 mag 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
24 mag 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
23 mag 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
22 mag 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
21 mag 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
20 mag 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
17 mag 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
16 mag 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
15 mag 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
14 mag 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
13 mag 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
10 mag 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
09 mag 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
08 mag 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
07 mag 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
06 mag 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
03 mag 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
02 mag 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
01 mag 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
30 apr 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
29 apr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
26 apr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
25 apr 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
24 apr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
23 apr 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
22 apr 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
19 apr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
18 apr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
17 apr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
16 apr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
15 apr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
12 apr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
11 apr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
10 apr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
09 apr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
08 apr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
05 apr 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
04 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
03 apr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
02 apr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
01 apr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
28 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
27 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
26 mar 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
25 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
22 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
21 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
20 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
19 mar 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
18 mar 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
15 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
14 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
13 mar 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
12 mar 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
11 mar 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
08 mar 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
07 mar 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
06 mar 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
05 mar 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
04 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
01 mar 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
29 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
28 feb 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
27 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
26 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
23 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
22 feb 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
21 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
20 feb 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
16 feb 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
15 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
14 feb 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
13 feb 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
12 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
09 feb 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
08 feb 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
07 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
06 feb 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
*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...