Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 45,85 | 45,85 | 45,85 | 45,85 | 45,85 | 75 |
28 mag 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,78 | - |
27 mag 2024 | 45,82 | 45,82 | 45,82 | 45,82 | 45,82 | - |
24 mag 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
23 mag 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 47,01 | - |
22 mag 2024 | 46,44 | 46,44 | 45,21 | 45,21 | 45,21 | 75 |
21 mag 2024 | 45,43 | 45,44 | 45,43 | 45,44 | 45,44 | - |
20 mag 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
17 mag 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
16 mag 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
15 mag 2024 | 42,28 | 43,06 | 42,28 | 43,06 | 43,06 | 250 |
14 mag 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
13 mag 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
10 mag 2024 | 42,62 | 42,65 | 42,62 | 42,65 | 42,65 | - |
09 mag 2024 | 42,57 | 42,57 | 42,53 | 42,53 | 42,53 | - |
08 mag 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
07 mag 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
06 mag 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
03 mag 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
02 mag 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
30 apr 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
29 apr 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
26 apr 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
25 apr 2024 | 39,04 | 39,84 | 39,04 | 39,84 | 39,84 | 100 |
24 apr 2024 | 38,43 | 39,61 | 38,43 | 39,61 | 39,61 | - |
23 apr 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
22 apr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
19 apr 2024 | 39,14 | 39,18 | 39,14 | 39,18 | 39,18 | - |
18 apr 2024 | 40,71 | 40,71 | 40,17 | 40,17 | 40,17 | 35 |
17 apr 2024 | 41,41 | 41,49 | 41,41 | 41,49 | 41,49 | 17 |
16 apr 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
15 apr 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
12 apr 2024 | 44,31 | 44,31 | 44,19 | 44,19 | 44,19 | - |
11 apr 2024 | 43,95 | 44,83 | 43,95 | 44,83 | 44,83 | 332 |
10 apr 2024 | 45,91 | 45,91 | 44,92 | 44,92 | 44,92 | 100 |
09 apr 2024 | 44,22 | 44,88 | 44,22 | 44,88 | 44,88 | - |
08 apr 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
05 apr 2024 | 44,81 | 44,86 | 44,59 | 44,59 | 44,59 | 20 |
04 apr 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 45,52 | - |
03 apr 2024 | 44,92 | 44,92 | 44,61 | 44,61 | 44,61 | - |
02 apr 2024 | 46,28 | 46,28 | 45,29 | 45,29 | 45,29 | - |
28 mar 2024 | 46,99 | 47,92 | 46,99 | 47,92 | 47,92 | - |
27 mar 2024 | 46,16 | 46,16 | 46,13 | 46,13 | 46,13 | - |
26 mar 2024 | 47,06 | 47,06 | 46,74 | 46,74 | 46,74 | 10 |
25 mar 2024 | 45,40 | 46,21 | 45,40 | 46,21 | 46,21 | 10 |
22 mar 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
21 mar 2024 | 46,57 | 47,07 | 46,57 | 47,07 | 47,07 | 10 |
20 mar 2024 | 45,24 | 45,24 | 45,24 | 45,24 | 45,24 | - |
19 mar 2024 | 44,80 | 45,00 | 44,70 | 45,00 | 45,00 | 94 |
18 mar 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 45,01 | - |
15 mar 2024 | 46,34 | 46,34 | 46,34 | 46,34 | 46,34 | - |
14 mar 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
13 mar 2024 | 50,48 | 50,48 | 49,50 | 49,50 | 49,50 | 25 |
12 mar 2024 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
11 mar 2024 | 50,84 | 50,88 | 50,76 | 50,88 | 50,88 | 1 |
08 mar 2024 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | - |
07 mar 2024 | 50,72 | 50,78 | 50,72 | 50,78 | 50,78 | - |
06 mar 2024 | 50,78 | 50,78 | 50,78 | 50,78 | 50,78 | - |
05 mar 2024 | 51,76 | 51,78 | 51,76 | 51,78 | 51,78 | - |
04 mar 2024 | 52,34 | 53,06 | 52,34 | 53,06 | 53,06 | - |
01 mar 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,48 | - |
29 feb 2024 | 53,02 | 53,02 | 53,00 | 53,00 | 53,00 | 300 |
28 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | 15 |
27 feb 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
26 feb 2024 | 50,52 | 52,66 | 50,52 | 52,66 | 52,66 | 90 |
23 feb 2024 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
22 feb 2024 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
21 feb 2024 | 49,67 | 49,67 | 49,67 | 49,67 | 49,67 | - |
20 feb 2024 | 49,40 | 49,40 | 48,24 | 48,51 | 48,51 | 205 |
19 feb 2024 | 49,19 | 50,14 | 49,19 | 50,14 | 50,14 | 200 |
16 feb 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
15 feb 2024 | 50,76 | 50,76 | 50,20 | 50,20 | 50,20 | - |
14 feb 2024 | 48,46 | 48,56 | 48,46 | 48,56 | 48,56 | - |
13 feb 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
12 feb 2024 | 50,86 | 52,38 | 50,86 | 52,38 | 52,38 | 325 |
09 feb 2024 | 50,34 | 51,50 | 50,34 | 51,40 | 51,40 | 500 |
08 feb 2024 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
07 feb 2024 | 48,91 | 49,00 | 48,91 | 49,00 | 49,00 | 25 |
06 feb 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
05 feb 2024 | 47,74 | 47,84 | 47,74 | 47,84 | 47,84 | 10 |
02 feb 2024 | 47,78 | 47,78 | 47,78 | 47,78 | 47,78 | - |
01 feb 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 48,44 | - |
31 gen 2024 | 49,77 | 49,77 | 49,77 | 49,77 | 49,77 | - |
30 gen 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
29 gen 2024 | 50,18 | 50,18 | 50,18 | 50,18 | 50,18 | - |
26 gen 2024 | 51,26 | 51,54 | 51,26 | 51,54 | 51,54 | 5 |
25 gen 2024 | 51,96 | 52,94 | 51,96 | 52,94 | 52,94 | 10 |
24 gen 2024 | 53,14 | 53,28 | 53,10 | 53,28 | 53,28 | 100 |
23 gen 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
22 gen 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 51,02 | - |
19 gen 2024 | 50,54 | 51,50 | 50,54 | 51,50 | 51,50 | 65 |
18 gen 2024 | 49,30 | 50,64 | 49,30 | 50,64 | 50,64 | 25 |
17 gen 2024 | 49,85 | 49,85 | 49,85 | 49,85 | 49,85 | - |
16 gen 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
15 gen 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
12 gen 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
11 gen 2024 | 52,42 | 53,04 | 52,42 | 52,76 | 52,76 | 75 |
10 gen 2024 | 52,54 | 52,66 | 52,54 | 52,66 | 52,66 | - |
09 gen 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
08 gen 2024 | 49,89 | 52,58 | 49,89 | 52,58 | 52,58 | 150 |
*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...