Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
27 giu 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
26 giu 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
25 giu 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
24 giu 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
21 giu 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
20 giu 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
18 giu 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
17 giu 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
14 giu 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
13 giu 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
12 giu 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
11 giu 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
10 giu 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
07 giu 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
06 giu 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
05 giu 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
04 giu 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
03 giu 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
31 mag 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
30 mag 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
29 mag 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
28 mag 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
24 mag 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
23 mag 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
22 mag 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
21 mag 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
20 mag 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
17 mag 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
16 mag 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
15 mag 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
14 mag 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
13 mag 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
10 mag 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
09 mag 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
08 mag 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
07 mag 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
06 mag 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
03 mag 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
02 mag 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
01 mag 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
30 apr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
29 apr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
26 apr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
25 apr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
24 apr 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
23 apr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
22 apr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
19 apr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
18 apr 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
17 apr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
16 apr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
15 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
12 apr 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
11 apr 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
10 apr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
09 apr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
08 apr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
05 apr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
04 apr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
03 apr 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
02 apr 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
01 apr 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
28 mar 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
27 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
26 mar 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
25 mar 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
22 mar 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
21 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
20 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
19 mar 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
18 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
15 mar 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
14 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
13 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
12 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
11 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
08 mar 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
07 mar 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
06 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
05 mar 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
04 mar 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
01 mar 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
29 feb 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
28 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
27 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
26 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
23 feb 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
22 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
21 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
20 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
16 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
15 feb 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
14 feb 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
13 feb 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
12 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
09 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
08 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
07 feb 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
06 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
*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...