Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 47,96 | 47,96 | 47,96 | 47,96 | 47,96 | - |
04 lug 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
03 lug 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
02 lug 2024 | 47,17 | 47,17 | 47,17 | 47,17 | 47,17 | - |
01 lug 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 47,01 | - |
28 giu 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
27 giu 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
26 giu 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
25 giu 2024 | 46,13 | 46,13 | 46,13 | 46,13 | 46,13 | - |
24 giu 2024 | 46,19 | 46,19 | 46,19 | 46,19 | 46,19 | - |
21 giu 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
20 giu 2024 | 46,19 | 46,19 | 46,19 | 46,19 | 46,19 | - |
19 giu 2024 | 46,05 | 46,05 | 46,05 | 46,05 | 46,05 | - |
18 giu 2024 | 46,52 | 46,52 | 46,52 | 46,52 | 46,52 | - |
14 giu 2024 | 46,41 | 46,41 | 46,41 | 46,41 | 46,41 | - |
13 giu 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
12 giu 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
11 giu 2024 | 45,84 | 45,84 | 45,84 | 45,84 | 45,84 | - |
10 giu 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,72 | - |
07 giu 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 45,56 | - |
06 giu 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
05 giu 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
04 giu 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
03 giu 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
31 mag 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
30 mag 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
29 mag 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
28 mag 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
27 mag 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
24 mag 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
23 mag 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
22 mag 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
21 mag 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
17 mag 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
16 mag 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
15 mag 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
14 mag 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
13 mag 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
10 mag 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
09 mag 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
08 mag 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
07 mag 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
06 mag 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
03 mag 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
02 mag 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
30 apr 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
29 apr 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
26 apr 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
25 apr 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
24 apr 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
23 apr 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
22 apr 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
19 apr 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
18 apr 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
16 apr 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
15 apr 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
12 apr 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
10 apr 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
09 apr 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
08 apr 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
05 apr 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
04 apr 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
03 apr 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
02 apr 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
01 apr 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
28 mar 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 42,48 | - |
27 mar 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
26 mar 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
22 mar 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
21 mar 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
20 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
19 mar 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
18 mar 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
15 mar 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
14 mar 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
13 mar 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
12 mar 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
11 mar 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
07 mar 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
06 mar 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
05 mar 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
04 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
01 mar 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
29 feb 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
28 feb 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
27 feb 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
26 feb 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
23 feb 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
22 feb 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
21 feb 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
20 feb 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
19 feb 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
16 feb 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
15 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
14 feb 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
13 feb 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
12 feb 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
09 feb 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
08 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
07 feb 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
*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...