Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
13 giu 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
12 giu 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
11 giu 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
10 giu 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
07 giu 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
06 giu 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
05 giu 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
04 giu 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
03 giu 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
31 mag 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
30 mag 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
29 mag 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
28 mag 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
24 mag 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
23 mag 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
22 mag 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
21 mag 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
20 mag 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
17 mag 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
16 mag 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
15 mag 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
14 mag 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
13 mag 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
10 mag 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
09 mag 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
08 mag 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
07 mag 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
06 mag 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
03 mag 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
02 mag 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
01 mag 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
30 apr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
29 apr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
26 apr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
25 apr 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
24 apr 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
23 apr 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
22 apr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
19 apr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
18 apr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
17 apr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
16 apr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
15 apr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
12 apr 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
11 apr 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
10 apr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
09 apr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
08 apr 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
05 apr 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
04 apr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
03 apr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
02 apr 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
01 apr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
28 mar 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
27 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
26 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
25 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
22 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
21 mar 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
20 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
19 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
18 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
15 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
14 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
13 mar 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
12 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
11 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
08 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
07 mar 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
06 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
05 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
04 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
01 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
29 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
28 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
27 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
26 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
23 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
22 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
21 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
20 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
16 feb 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
15 feb 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
14 feb 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
13 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
12 feb 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
09 feb 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
08 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
07 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
06 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
05 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
02 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
01 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
31 gen 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
30 gen 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
29 gen 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
26 gen 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
25 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
24 gen 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
*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...