Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 44,67 | 44,76 | 44,67 | 44,70 | 44,70 | 100 |
25 giu 2024 | 45,95 | 46,40 | 44,91 | 45,24 | 45,24 | - |
24 giu 2024 | 47,61 | 48,13 | 45,99 | 46,25 | 46,25 | - |
21 giu 2024 | 45,50 | 46,83 | 45,47 | 46,83 | 46,83 | - |
20 giu 2024 | 47,05 | 47,18 | 45,43 | 46,42 | 46,42 | - |
19 giu 2024 | 47,02 | 47,08 | 46,95 | 46,96 | 46,96 | - |
18 giu 2024 | 45,71 | 47,09 | 45,42 | 46,92 | 46,92 | - |
17 giu 2024 | 46,57 | 46,65 | 44,75 | 44,93 | 44,93 | - |
14 giu 2024 | 48,46 | 49,00 | 46,80 | 46,92 | 46,92 | - |
13 giu 2024 | 48,48 | 49,82 | 48,34 | 48,76 | 48,76 | - |
12 giu 2024 | 48,05 | 49,89 | 46,58 | 48,11 | 48,11 | - |
11 giu 2024 | 46,37 | 48,68 | 45,34 | 48,68 | 48,68 | - |
10 giu 2024 | 46,94 | 47,19 | 45,35 | 46,29 | 46,29 | - |
07 giu 2024 | 48,72 | 49,25 | 46,58 | 46,58 | 46,58 | - |
06 giu 2024 | 47,70 | 49,54 | 46,52 | 48,73 | 48,73 | - |
05 giu 2024 | 43,40 | 48,92 | 43,38 | 48,48 | 48,48 | - |
04 giu 2024 | 40,33 | 43,04 | 40,08 | 43,04 | 43,04 | - |
03 giu 2024 | 38,70 | 42,55 | 38,61 | 40,75 | 40,75 | - |
31 mag 2024 | 37,74 | 38,96 | 36,63 | 38,96 | 38,96 | - |
30 mag 2024 | 37,38 | 37,88 | 37,28 | 37,54 | 37,54 | - |
29 mag 2024 | 38,98 | 38,98 | 37,26 | 37,26 | 37,26 | - |
28 mag 2024 | 38,86 | 39,76 | 38,22 | 39,26 | 39,26 | - |
27 mag 2024 | 38,91 | 38,93 | 38,86 | 38,93 | 38,93 | - |
24 mag 2024 | 38,08 | 39,40 | 38,03 | 39,40 | 39,40 | - |
23 mag 2024 | 39,82 | 39,82 | 37,80 | 38,40 | 38,40 | - |
22 mag 2024 | 40,56 | 41,20 | 39,84 | 39,84 | 39,84 | - |
21 mag 2024 | 41,25 | 41,38 | 41,12 | 41,13 | 41,13 | - |
20 mag 2024 | 43,23 | 43,50 | 41,66 | 41,66 | 41,66 | - |
17 mag 2024 | 42,81 | 43,26 | 42,38 | 42,91 | 42,91 | - |
16 mag 2024 | 44,48 | 44,64 | 43,38 | 43,46 | 43,46 | - |
15 mag 2024 | 44,50 | 46,22 | 44,44 | 44,87 | 44,87 | - |
14 mag 2024 | 43,99 | 45,44 | 43,98 | 44,47 | 44,47 | - |
13 mag 2024 | 39,35 | 43,13 | 38,76 | 43,13 | 43,13 | - |
10 mag 2024 | 40,23 | 40,28 | 38,84 | 39,22 | 39,22 | - |
09 mag 2024 | 38,50 | 39,29 | 38,07 | 39,29 | 39,29 | - |
08 mag 2024 | 40,15 | 40,17 | 38,37 | 38,91 | 38,91 | - |
07 mag 2024 | 41,77 | 41,77 | 40,40 | 40,48 | 40,48 | - |
06 mag 2024 | 39,15 | 41,61 | 39,14 | 41,46 | 41,46 | - |
03 mag 2024 | 32,18 | 38,29 | 32,09 | 38,29 | 38,29 | - |
02 mag 2024 | 29,80 | 30,10 | 29,24 | 29,47 | 29,47 | - |
30 apr 2024 | 29,87 | 29,91 | 29,15 | 29,28 | 29,28 | - |
29 apr 2024 | 29,49 | 30,52 | 29,27 | 30,37 | 30,37 | - |
26 apr 2024 | 29,01 | 29,57 | 28,95 | 29,53 | 29,53 | - |
25 apr 2024 | 28,60 | 28,83 | 27,98 | 28,83 | 28,83 | - |
24 apr 2024 | 29,47 | 29,50 | 28,41 | 28,49 | 28,49 | - |
23 apr 2024 | 27,62 | 29,80 | 27,60 | 29,38 | 29,38 | - |
22 apr 2024 | 26,26 | 27,43 | 26,26 | 27,43 | 27,43 | - |
19 apr 2024 | 26,52 | 26,94 | 25,81 | 25,81 | 25,81 | - |
18 apr 2024 | 26,82 | 27,17 | 26,56 | 26,79 | 26,79 | - |
17 apr 2024 | 26,93 | 27,41 | 26,90 | 27,04 | 27,04 | - |
16 apr 2024 | 27,50 | 27,55 | 26,56 | 26,86 | 26,86 | - |
15 apr 2024 | 28,89 | 29,07 | 27,67 | 27,67 | 27,67 | - |
12 apr 2024 | 30,52 | 30,70 | 28,79 | 28,79 | 28,79 | - |
11 apr 2024 | 29,66 | 30,70 | 28,96 | 30,70 | 30,70 | - |
10 apr 2024 | 31,10 | 31,18 | 29,33 | 29,33 | 29,33 | - |
09 apr 2024 | 30,36 | 31,03 | 30,31 | 30,86 | 30,86 | - |
08 apr 2024 | 30,30 | 30,35 | 30,15 | 30,16 | 30,16 | - |
05 apr 2024 | 29,55 | 30,44 | 29,37 | 30,33 | 30,33 | - |
04 apr 2024 | 30,79 | 31,52 | 30,68 | 30,68 | 30,68 | - |
03 apr 2024 | 30,49 | 31,67 | 30,49 | 31,11 | 31,11 | - |
02 apr 2024 | 32,04 | 32,13 | 30,56 | 30,74 | 30,74 | - |
28 mar 2024 | 31,80 | 32,30 | 31,72 | 31,72 | 31,72 | - |
27 mar 2024 | 31,28 | 31,78 | 31,24 | 31,72 | 31,72 | - |
26 mar 2024 | 31,54 | 32,30 | 30,74 | 31,06 | 31,06 | - |
25 mar 2024 | 31,90 | 32,02 | 31,40 | 31,72 | 31,72 | - |
22 mar 2024 | 33,22 | 33,30 | 31,82 | 32,14 | 32,14 | - |
21 mar 2024 | 32,46 | 33,76 | 32,32 | 33,76 | 33,76 | - |
20 mar 2024 | 31,08 | 32,50 | 30,74 | 32,50 | 32,50 | - |
19 mar 2024 | 31,14 | 31,48 | 30,56 | 30,88 | 30,88 | - |
18 mar 2024 | 30,74 | 31,72 | 30,48 | 31,28 | 31,28 | - |
15 mar 2024 | 31,82 | 32,14 | 30,98 | 30,98 | 30,98 | - |
14 mar 2024 | 32,52 | 32,60 | 31,42 | 31,44 | 31,44 | - |
13 mar 2024 | 32,00 | 33,04 | 32,00 | 32,08 | 32,08 | 100 |
12 mar 2024 | 33,44 | 33,48 | 31,78 | 31,88 | 31,88 | - |
11 mar 2024 | 34,28 | 34,56 | 33,70 | 33,70 | 33,70 | - |
08 mar 2024 | 34,68 | 36,86 | 33,52 | 34,20 | 34,20 | - |
07 mar 2024 | 34,90 | 35,60 | 34,20 | 34,76 | 34,76 | - |
06 mar 2024 | 33,90 | 35,90 | 33,88 | 34,80 | 34,80 | - |
05 mar 2024 | 35,14 | 35,40 | 33,58 | 34,04 | 34,04 | 14 |
04 mar 2024 | 35,80 | 36,16 | 33,74 | 34,94 | 34,94 | - |
01 mar 2024 | 36,40 | 37,40 | 35,84 | 35,88 | 35,88 | - |
29 feb 2024 | 37,12 | 38,32 | 36,34 | 36,34 | 36,34 | - |
28 feb 2024 | 38,32 | 38,46 | 37,02 | 37,02 | 37,02 | - |
27 feb 2024 | 37,38 | 38,58 | 37,38 | 37,94 | 37,94 | - |
26 feb 2024 | 35,24 | 37,30 | 35,18 | 37,30 | 37,30 | - |
23 feb 2024 | 35,72 | 35,80 | 35,12 | 35,34 | 35,34 | - |
22 feb 2024 | 35,46 | 36,40 | 35,38 | 35,66 | 35,66 | - |
21 feb 2024 | 36,50 | 36,52 | 34,62 | 35,36 | 35,36 | - |
20 feb 2024 | 37,88 | 38,80 | 35,98 | 36,40 | 36,40 | 201 |
19 feb 2024 | 37,96 | 38,00 | 37,94 | 37,94 | 37,94 | - |
16 feb 2024 | 38,48 | 39,16 | 37,80 | 38,44 | 38,44 | - |
15 feb 2024 | 37,20 | 38,46 | 37,02 | 38,42 | 38,42 | - |
14 feb 2024 | 34,54 | 37,00 | 34,38 | 37,00 | 37,00 | - |
13 feb 2024 | 37,88 | 38,52 | 33,92 | 34,46 | 34,46 | - |
12 feb 2024 | 35,38 | 37,70 | 35,36 | 37,70 | 37,70 | - |
09 feb 2024 | 33,86 | 35,36 | 33,86 | 35,20 | 35,20 | - |
08 feb 2024 | 32,44 | 34,14 | 32,38 | 33,88 | 33,88 | - |
07 feb 2024 | 34,36 | 34,36 | 32,50 | 32,50 | 32,50 | - |
06 feb 2024 | 33,84 | 34,62 | 33,48 | 34,38 | 34,38 | - |
05 feb 2024 | 33,90 | 34,04 | 32,24 | 33,76 | 33,76 | - |
*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...