Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 39,42 | 39,42 | 38,60 | 38,60 | 38,60 | 13 |
10 mag 2024 | 38,56 | 39,42 | 38,56 | 39,42 | 39,42 | 25 |
09 mag 2024 | 38,54 | 38,56 | 38,54 | 38,56 | 38,56 | 35 |
08 mag 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
07 mag 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
06 mag 2024 | 37,82 | 38,54 | 37,82 | 38,54 | 38,54 | 38 |
03 mag 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
02 mag 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
30 apr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
29 apr 2024 | 38,36 | 38,36 | 37,56 | 37,56 | 37,56 | 280 |
26 apr 2024 | 38,04 | 38,36 | 38,04 | 38,36 | 38,36 | 150 |
25 apr 2024 | 38,62 | 38,62 | 38,04 | 38,04 | 38,04 | 10 |
24 apr 2024 | 38,26 | 38,62 | 38,26 | 38,62 | 38,62 | 110 |
23 apr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
22 apr 2024 | 36,60 | 38,10 | 36,60 | 38,10 | 38,10 | 36 |
19 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
18 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
17 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
16 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
15 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
12 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
11 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
10 apr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
09 apr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
08 apr 2024 | 34,26 | 34,26 | 33,94 | 33,94 | 33,94 | 100 |
05 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
04 apr 2024 | 34,58 | 34,58 | 34,40 | 34,40 | 34,40 | 100 |
03 apr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
02 apr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
28 mar 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
27 mar 2024 | 36,16 | 36,16 | 36,10 | 36,10 | 36,10 | 6 |
26 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
25 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
22 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
21 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
20 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
19 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
18 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
15 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
14 mar 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
13 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
12 mar 2024 | 36,06 | 36,06 | 35,86 | 35,86 | 35,86 | 39 |
11 mar 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | 12 |
08 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
07 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
06 mar 2024 | 36,26 | 36,32 | 36,10 | 36,32 | 36,32 | 76 |
05 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
04 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
01 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
29 feb 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
28 feb 2024 | 35,90 | 36,26 | 35,12 | 36,26 | 36,26 | 128 |
27 feb 2024 | 36,82 | 36,82 | 35,90 | 35,90 | 35,90 | 100 |
26 feb 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
23 feb 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
22 feb 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
21 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
20 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
19 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
16 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
15 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
14 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
13 feb 2024 | 38,12 | 38,12 | 36,50 | 36,50 | 36,50 | 250 |
12 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
09 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
08 feb 2024 | 38,12 | 38,28 | 38,12 | 38,28 | 38,28 | 75 |
07 feb 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
06 feb 2024 | 38,32 | 38,32 | 37,46 | 37,46 | 37,46 | 1 |
05 feb 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
02 feb 2024 | 37,76 | 38,46 | 37,76 | 38,46 | 38,46 | 25 |
01 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
31 gen 2024 | 38,40 | 38,40 | 37,54 | 37,54 | 37,54 | 20 |
30 gen 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
29 gen 2024 | 38,92 | 38,92 | 38,86 | 38,86 | 38,86 | 135 |
26 gen 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
25 gen 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | 30 |
24 gen 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
23 gen 2024 | 38,58 | 38,58 | 38,42 | 38,42 | 38,42 | 150 |
22 gen 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
19 gen 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
18 gen 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
17 gen 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
16 gen 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
15 gen 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
12 gen 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
11 gen 2024 | 36,94 | 38,28 | 36,94 | 38,28 | 38,28 | 2 |
10 gen 2024 | 37,18 | 37,18 | 36,92 | 36,92 | 36,92 | 5 |
09 gen 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
08 gen 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
05 gen 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
04 gen 2024 | 37,14 | 37,24 | 37,14 | 37,24 | 37,24 | 68 |
03 gen 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
02 gen 2024 | 36,50 | 37,18 | 36,50 | 37,18 | 37,18 | 50 |
29 dic 2023 | 36,70 | 36,70 | 36,50 | 36,50 | 36,50 | 20 |
28 dic 2023 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
27 dic 2023 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
22 dic 2023 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
21 dic 2023 | 36,40 | 36,40 | 36,10 | 36,10 | 36,10 | 75 |
20 dic 2023 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
19 dic 2023 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
18 dic 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
*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...