Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 46,08 | - |
25 giu 2024 | 45,81 | 45,81 | 45,81 | 45,81 | 45,81 | - |
24 giu 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
21 giu 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 45,52 | - |
20 giu 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
19 giu 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
18 giu 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
14 giu 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
13 giu 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
12 giu 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
11 giu 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
10 giu 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
07 giu 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
06 giu 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
05 giu 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
04 giu 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
03 giu 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
31 mag 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
30 mag 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
29 mag 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
28 mag 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
27 mag 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
24 mag 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
23 mag 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
22 mag 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
21 mag 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
17 mag 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
16 mag 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
15 mag 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
14 mag 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
13 mag 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
10 mag 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
09 mag 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
08 mag 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
07 mag 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
06 mag 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
03 mag 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
02 mag 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
30 apr 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
29 apr 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
26 apr 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,70 | - |
25 apr 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
24 apr 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
23 apr 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
22 apr 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
19 apr 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
18 apr 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
16 apr 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
15 apr 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
12 apr 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
10 apr 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
09 apr 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
08 apr 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
05 apr 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
04 apr 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
03 apr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
02 apr 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
01 apr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
28 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
27 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
26 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
22 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
21 mar 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
20 mar 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
19 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
18 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
15 mar 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
14 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
13 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
12 mar 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
11 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
07 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
06 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
05 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
04 mar 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
01 mar 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
29 feb 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
28 feb 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
27 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
26 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
23 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
22 feb 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
21 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
20 feb 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
19 feb 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
16 feb 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
15 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
14 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
13 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
12 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
09 feb 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
08 feb 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
07 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
06 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
05 feb 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
02 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
01 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
31 gen 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
*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...