Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
03 lug 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
02 lug 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
01 lug 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
28 giu 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
27 giu 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
26 giu 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
25 giu 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
24 giu 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
21 giu 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
20 giu 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
18 giu 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
17 giu 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
14 giu 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
13 giu 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
12 giu 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
11 giu 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
10 giu 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
07 giu 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
06 giu 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
05 giu 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
04 giu 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
03 giu 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
31 mag 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
30 mag 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
29 mag 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
28 mag 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
24 mag 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
23 mag 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
22 mag 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
21 mag 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
20 mag 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
17 mag 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
16 mag 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
15 mag 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
14 mag 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
13 mag 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
10 mag 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
09 mag 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
08 mag 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
07 mag 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
06 mag 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
03 mag 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
02 mag 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
01 mag 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
30 apr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
29 apr 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
26 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
25 apr 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
24 apr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
23 apr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
22 apr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
19 apr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
18 apr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
17 apr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
16 apr 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
15 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
12 apr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
11 apr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
10 apr 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
09 apr 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
08 apr 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
05 apr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
04 apr 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
03 apr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
02 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
01 apr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
28 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
27 mar 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
26 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
25 mar 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
22 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
21 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
20 mar 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
19 mar 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
18 mar 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
15 mar 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
14 mar 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
13 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
12 mar 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
11 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
08 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
07 mar 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
06 mar 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
05 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
04 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
01 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
29 feb 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
28 feb 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
27 feb 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
26 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
23 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
22 feb 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
21 feb 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
20 feb 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
16 feb 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
15 feb 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
14 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
13 feb 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
12 feb 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
*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...