Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
03 mag 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
02 mag 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
01 mag 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
30 apr 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
29 apr 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
26 apr 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
25 apr 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
24 apr 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
23 apr 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
22 apr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
19 apr 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
18 apr 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
17 apr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
16 apr 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
15 apr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
12 apr 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
11 apr 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
10 apr 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
09 apr 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
08 apr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
05 apr 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
04 apr 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
03 apr 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
02 apr 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
01 apr 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
28 mar 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
27 mar 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
26 mar 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
25 mar 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
22 mar 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
21 mar 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
20 mar 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
19 mar 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
18 mar 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
15 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
14 mar 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
13 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
12 mar 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
11 mar 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
08 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
07 mar 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
06 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
05 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
04 mar 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
01 mar 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
29 feb 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
28 feb 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
27 feb 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
26 feb 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
23 feb 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
22 feb 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
21 feb 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
20 feb 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
16 feb 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
15 feb 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
14 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
13 feb 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
12 feb 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
09 feb 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
08 feb 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
07 feb 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
06 feb 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
05 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
02 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
01 feb 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
31 gen 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
30 gen 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
29 gen 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
26 gen 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
25 gen 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
24 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
23 gen 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
22 gen 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
19 gen 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
18 gen 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
17 gen 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
16 gen 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
12 gen 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
11 gen 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
10 gen 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
09 gen 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
08 gen 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
05 gen 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
04 gen 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
03 gen 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
02 gen 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
29 dic 2023 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
28 dic 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
27 dic 2023 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
26 dic 2023 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
22 dic 2023 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
21 dic 2023 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
20 dic 2023 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
19 dic 2023 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
18 dic 2023 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
15 dic 2023 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
14 dic 2023 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
13 dic 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
*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...