Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
18 giu 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
17 giu 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
14 giu 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
13 giu 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
12 giu 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
11 giu 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
10 giu 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
07 giu 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
06 giu 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
05 giu 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
04 giu 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
03 giu 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
31 mag 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
30 mag 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
29 mag 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
28 mag 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
24 mag 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
23 mag 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
22 mag 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
21 mag 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
20 mag 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
17 mag 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
16 mag 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
15 mag 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
14 mag 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
13 mag 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
10 mag 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
09 mag 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
08 mag 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
07 mag 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
06 mag 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
03 mag 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
02 mag 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
01 mag 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
30 apr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
29 apr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
26 apr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
25 apr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
24 apr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
23 apr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
22 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
19 apr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
18 apr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
17 apr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
16 apr 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
15 apr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
12 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
11 apr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
10 apr 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
09 apr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
08 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
05 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
04 apr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
03 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
02 apr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
01 apr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
28 mar 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
27 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
26 mar 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
25 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
22 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
21 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
20 mar 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
19 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
18 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
15 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
14 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
13 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
12 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
11 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
08 mar 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
07 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
06 mar 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
05 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
04 mar 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
01 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
29 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
28 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
27 feb 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
26 feb 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
23 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
22 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
21 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
20 feb 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
16 feb 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
15 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
14 feb 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
13 feb 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
12 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
09 feb 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
08 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
07 feb 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
06 feb 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
05 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
02 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
01 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
31 gen 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
30 gen 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
29 gen 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
*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...