Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
01 mag 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
30 apr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
29 apr 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
26 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
25 apr 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
24 apr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
23 apr 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
22 apr 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
19 apr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
18 apr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
17 apr 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
16 apr 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
15 apr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
12 apr 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
11 apr 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
10 apr 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
09 apr 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
08 apr 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
05 apr 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
04 apr 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
03 apr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
02 apr 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
01 apr 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
28 mar 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
27 mar 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
26 mar 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
25 mar 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
22 mar 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
21 mar 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
20 mar 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
19 mar 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
18 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
15 mar 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
14 mar 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
13 mar 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
12 mar 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
11 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
08 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
07 mar 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
06 mar 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
05 mar 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
04 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
01 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
29 feb 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
28 feb 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
27 feb 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
26 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
23 feb 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
22 feb 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
21 feb 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
20 feb 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
16 feb 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
15 feb 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
14 feb 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
13 feb 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
12 feb 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
09 feb 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
08 feb 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
07 feb 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
06 feb 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
05 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
02 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
01 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
31 gen 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
30 gen 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
29 gen 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
26 gen 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
25 gen 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
24 gen 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
23 gen 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
22 gen 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
19 gen 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
18 gen 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
17 gen 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
16 gen 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
12 gen 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
11 gen 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
10 gen 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
09 gen 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
08 gen 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
05 gen 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
04 gen 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
03 gen 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
02 gen 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
29 dic 2023 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
28 dic 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
27 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
26 dic 2023 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
22 dic 2023 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
21 dic 2023 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
20 dic 2023 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
19 dic 2023 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
18 dic 2023 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
15 dic 2023 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
14 dic 2023 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
13 dic 2023 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
12 dic 2023 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
11 dic 2023 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
*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...