Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
20 giu 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
18 giu 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
17 giu 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
14 giu 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
13 giu 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
12 giu 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
11 giu 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
10 giu 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
07 giu 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
06 giu 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
05 giu 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
04 giu 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
03 giu 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
31 mag 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
30 mag 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
29 mag 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
28 mag 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
24 mag 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
23 mag 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
22 mag 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
21 mag 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
20 mag 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
17 mag 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
16 mag 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
15 mag 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
14 mag 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
13 mag 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
10 mag 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
09 mag 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
08 mag 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
07 mag 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
06 mag 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
03 mag 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
02 mag 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
01 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
30 apr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
29 apr 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
26 apr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
25 apr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
24 apr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
23 apr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
22 apr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
19 apr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
18 apr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
17 apr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
16 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
15 apr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
12 apr 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
11 apr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
10 apr 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
09 apr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
08 apr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
05 apr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
04 apr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
03 apr 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
02 apr 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
01 apr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
28 mar 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
27 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
26 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
25 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
22 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
21 mar 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
20 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
19 mar 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
18 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
15 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
14 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
13 mar 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
12 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
11 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
08 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
07 mar 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
06 mar 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
05 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
04 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
01 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
29 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
28 feb 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
27 feb 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
26 feb 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
23 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
22 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
21 feb 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
20 feb 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
16 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
15 feb 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
14 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
13 feb 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
12 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
09 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
08 feb 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
07 feb 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
06 feb 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
05 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
02 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
01 feb 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
31 gen 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
30 gen 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
*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...