Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 38,50 | 38,77 | 38,77 | 38,77 | 38,77 | 200 |
18 apr 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
17 apr 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
16 apr 2024 | 39,09 | 39,05 | 39,04 | 39,04 | 39,04 | 1.185 |
15 apr 2024 | 39,83 | 39,67 | 39,67 | 39,67 | 39,67 | 1.200 |
12 apr 2024 | 39,90 | 40,19 | 40,15 | 40,15 | 40,15 | 2.504 |
11 apr 2024 | 39,95 | 39,86 | 39,86 | 39,86 | 39,86 | 40 |
10 apr 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
09 apr 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
08 apr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
05 apr 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
04 apr 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
03 apr 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
02 apr 2024 | 40,51 | 40,48 | 40,48 | 40,48 | 40,48 | 50 |
28 mar 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
27 mar 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
26 mar 2024 | 40,46 | 40,57 | 40,52 | 40,52 | 40,52 | 8.600 |
25 mar 2024 | 40,49 | 40,37 | 40,37 | 40,37 | 40,37 | 1.192 |
22 mar 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
21 mar 2024 | 40,55 | 40,57 | 40,57 | 40,57 | 40,57 | 40 |
20 mar 2024 | 40,06 | 40,05 | 40,04 | 40,04 | 40,04 | 180 |
19 mar 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
18 mar 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
15 mar 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
14 mar 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
13 mar 2024 | 40,10 | 40,06 | 40,06 | 40,06 | 40,06 | 1.130 |
12 mar 2024 | 39,76 | 39,73 | 39,73 | 39,73 | 39,73 | 40 |
11 mar 2024 | 39,38 | 39,62 | 39,62 | 39,62 | 39,62 | 50 |
08 mar 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
07 mar 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
06 mar 2024 | 39,35 | 39,50 | 39,50 | 39,50 | 39,50 | 350 |
05 mar 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | 335 |
04 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
01 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
29 feb 2024 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
28 feb 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
27 feb 2024 | 39,28 | 39,28 | 39,27 | 39,27 | 39,27 | 14.720 |
26 feb 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
23 feb 2024 | 39,44 | 39,40 | 39,33 | 39,40 | 39,40 | 1.403 |
22 feb 2024 | 38,97 | 39,12 | 39,12 | 39,12 | 39,12 | 75 |
21 feb 2024 | 38,51 | 38,44 | 38,40 | 38,41 | 38,41 | 9.605 |
20 feb 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
19 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
16 feb 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
15 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
14 feb 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
13 feb 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
12 feb 2024 | 38,83 | 38,94 | 38,94 | 38,94 | 38,94 | 551 |
09 feb 2024 | 38,72 | 38,73 | 38,73 | 38,73 | 38,73 | 201 |
08 feb 2024 | 38,66 | 38,68 | 38,68 | 38,68 | 38,68 | 1.455 |
07 feb 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
06 feb 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
05 feb 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | 1.800 |
02 feb 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
01 feb 2024 | 37,63 | 37,66 | 37,66 | 37,66 | 37,66 | 425 |
31 gen 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
30 gen 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
29 gen 2024 | 37,85 | 37,88 | 37,88 | 37,88 | 37,88 | 500 |
26 gen 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
25 gen 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
24 gen 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
23 gen 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
22 gen 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
19 gen 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
18 gen 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
17 gen 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
16 gen 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
15 gen 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
12 gen 2024 | 36,89 | 37,01 | 37,01 | 37,01 | 37,01 | 7 |
11 gen 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
10 gen 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
09 gen 2024 | 36,82 | 36,76 | 36,76 | 36,76 | 36,76 | 1.160 |
08 gen 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
05 gen 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
04 gen 2024 | 36,51 | 36,45 | 36,45 | 36,45 | 36,45 | 100 |
03 gen 2024 | 36,74 | 36,65 | 36,65 | 36,65 | 36,65 | 15 |
02 gen 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
29 dic 2023 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | 65 |
28 dic 2023 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
27 dic 2023 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
22 dic 2023 | 36,76 | 36,78 | 36,78 | 36,78 | 36,78 | 55 |
21 dic 2023 | 36,64 | 36,65 | 36,65 | 36,65 | 36,65 | 5 |
20 dic 2023 | 37,02 | 36,97 | 36,93 | 36,93 | 36,93 | 2.575 |
19 dic 2023 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
18 dic 2023 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
15 dic 2023 | 36,67 | 36,59 | 36,59 | 36,59 | 36,59 | 17.400 |
14 dic 2023 | 36,62 | 36,65 | 36,65 | 36,65 | 36,65 | 300 |
13 dic 2023 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
12 dic 2023 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
11 dic 2023 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
08 dic 2023 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
07 dic 2023 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
06 dic 2023 | 35,37 | 35,55 | 35,55 | 35,55 | 35,55 | 1.700 |
05 dic 2023 | 35,29 | 35,31 | 35,31 | 35,31 | 35,31 | 43.824 |
04 dic 2023 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
01 dic 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
30 nov 2023 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
29 nov 2023 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
28 nov 2023 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
27 nov 2023 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
*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...