Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
26 giu 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
25 giu 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
24 giu 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
21 giu 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
20 giu 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
18 giu 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
17 giu 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
14 giu 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
13 giu 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
12 giu 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
11 giu 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
10 giu 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
07 giu 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
06 giu 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
05 giu 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
04 giu 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
03 giu 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
31 mag 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
30 mag 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
29 mag 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
28 mag 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
24 mag 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
23 mag 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
22 mag 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
21 mag 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
20 mag 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
17 mag 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
16 mag 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
15 mag 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
14 mag 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
13 mag 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
10 mag 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
09 mag 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
08 mag 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
07 mag 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
06 mag 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
03 mag 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
02 mag 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
01 mag 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
30 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
29 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
26 apr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
25 apr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
24 apr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
23 apr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
22 apr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
19 apr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
18 apr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
17 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
16 apr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
15 apr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
12 apr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
11 apr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
10 apr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
09 apr 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
08 apr 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
05 apr 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
04 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
03 apr 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
02 apr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
01 apr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
28 mar 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
27 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
26 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
25 mar 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
22 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
21 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
20 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
19 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
18 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
15 mar 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
14 mar 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
13 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
12 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
11 mar 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
08 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
07 mar 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
06 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
05 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
04 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
01 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
29 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
28 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
27 feb 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
26 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
23 feb 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
22 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
21 feb 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
20 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
16 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
15 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
14 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
13 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
12 feb 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
09 feb 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
08 feb 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
07 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
06 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
05 feb 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
*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...