Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
02 lug 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
01 lug 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
28 giu 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
27 giu 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
26 giu 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
25 giu 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
24 giu 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
21 giu 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
20 giu 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
18 giu 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
17 giu 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
14 giu 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
13 giu 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
12 giu 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
11 giu 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
10 giu 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
07 giu 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
06 giu 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
05 giu 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
04 giu 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
03 giu 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
31 mag 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
30 mag 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
29 mag 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
28 mag 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
24 mag 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
23 mag 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
22 mag 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
21 mag 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
20 mag 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
17 mag 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
16 mag 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
15 mag 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
14 mag 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
13 mag 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
10 mag 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
09 mag 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
08 mag 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
07 mag 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
06 mag 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
03 mag 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
02 mag 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
01 mag 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
30 apr 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
29 apr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
26 apr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
25 apr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
24 apr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
23 apr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
22 apr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
19 apr 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
18 apr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
17 apr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
16 apr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
15 apr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
12 apr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
11 apr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
10 apr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
09 apr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
08 apr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
05 apr 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
04 apr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
03 apr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
02 apr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
01 apr 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
28 mar 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
27 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
26 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
25 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
22 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
21 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
20 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
19 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
18 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
15 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
14 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
13 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
12 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
11 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
08 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
07 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
06 mar 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
05 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
04 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
01 mar 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
29 feb 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
28 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
27 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
26 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
23 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
22 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
21 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
20 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
16 feb 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
15 feb 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
14 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
13 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
12 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
09 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
*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...