Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 49,65 | 154 |
17 mag 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
16 mag 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
15 mag 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | 28.900 |
14 mag 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
13 mag 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
10 mag 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
09 mag 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
08 mag 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | 400 |
07 mag 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
06 mag 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
03 mag 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
02 mag 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
01 mag 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
30 apr 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
29 apr 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | 200 |
26 apr 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | 100 |
25 apr 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 46,24 | 500 |
24 apr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
23 apr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
22 apr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
19 apr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
18 apr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
17 apr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
16 apr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | 300 |
15 apr 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 46,70 | - |
12 apr 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 46,70 | 3.900 |
11 apr 2024 | 45,71 | 46,04 | 45,71 | 45,87 | 45,87 | 4.600 |
10 apr 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
09 apr 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | 1.400 |
08 apr 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | 100 |
05 apr 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
04 apr 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
03 apr 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
02 apr 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | 200 |
01 apr 2024 | 46,21 | 46,21 | 46,21 | 46,21 | 46,21 | - |
28 mar 2024 | 46,21 | 46,21 | 46,21 | 46,21 | 46,21 | 200 |
27 mar 2024 | 45,83 | 45,83 | 45,83 | 45,83 | 45,83 | - |
26 mar 2024 | 45,83 | 45,83 | 45,83 | 45,83 | 45,83 | 300 |
25 mar 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | 600 |
22 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
21 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
20 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | 200 |
19 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
18 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
15 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
14 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
13 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
12 mar 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | 300 |
11 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
08 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
07 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
06 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
05 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
04 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | 400 |
01 mar 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
29 feb 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
28 feb 2024 | 41,40 | 41,46 | 41,40 | 41,46 | 41,46 | 200 |
27 feb 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
26 feb 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | 400 |
23 feb 2024 | 40,51 | 40,69 | 40,51 | 40,69 | 40,69 | 200 |
22 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
21 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
20 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
16 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | 200 |
15 feb 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,62 | 300 |
14 feb 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | 300 |
13 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
12 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
09 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
08 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
07 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | 200 |
06 feb 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
05 feb 2024 | 40,75 | 40,95 | 40,75 | 40,95 | 40,95 | 300 |
02 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
01 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
31 gen 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | 300 |
30 gen 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
29 gen 2024 | 41,10 | 41,34 | 40,88 | 40,88 | 40,88 | 2.100 |
26 gen 2024 | 41,41 | 41,47 | 41,41 | 41,47 | 41,47 | 1.200 |
25 gen 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
24 gen 2024 | 40,98 | 40,98 | 40,97 | 40,97 | 40,97 | 300 |
23 gen 2024 | 40,16 | 40,38 | 40,16 | 40,38 | 40,38 | 300 |
22 gen 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | 500 |
19 gen 2024 | 40,67 | 40,69 | 40,64 | 40,69 | 40,69 | 700 |
18 gen 2024 | 40,81 | 40,81 | 40,15 | 40,15 | 40,15 | 500 |
17 gen 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | 200 |
16 gen 2024 | 39,94 | 40,40 | 39,94 | 40,40 | 40,40 | 2.100 |
12 gen 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
11 gen 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | 1.000 |
10 gen 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | 13.300 |
09 gen 2024 | 40,59 | 42,39 | 40,59 | 42,39 | 42,39 | 2.900 |
08 gen 2024 | 41,07 | 41,07 | 40,65 | 40,65 | 40,65 | 7.900 |
05 gen 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | 46.700 |
04 gen 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | 1.500 |
03 gen 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | 500 |
02 gen 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
29 dic 2023 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
28 dic 2023 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
27 dic 2023 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
*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...