Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | 15 |
06 giu 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
05 giu 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
04 giu 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
03 giu 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
31 mag 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
30 mag 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
29 mag 2024 | 36,40 | 36,80 | 36,40 | 36,80 | 36,80 | 15 |
28 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
27 mag 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
24 mag 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
23 mag 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
22 mag 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
21 mag 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
20 mag 2024 | 40,35 | 40,55 | 40,35 | 40,55 | 40,55 | - |
17 mag 2024 | 40,99 | 41,01 | 40,99 | 41,01 | 41,01 | 45 |
16 mag 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
15 mag 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
14 mag 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
13 mag 2024 | 39,14 | 39,54 | 39,14 | 39,54 | 39,54 | 12 |
10 mag 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
09 mag 2024 | 38,54 | 38,94 | 38,54 | 38,94 | 38,94 | 32 |
08 mag 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
07 mag 2024 | 38,56 | 38,97 | 38,56 | 38,97 | 38,97 | 47 |
06 mag 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
03 mag 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
02 mag 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
30 apr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
29 apr 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
26 apr 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
25 apr 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
24 apr 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
23 apr 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
22 apr 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
19 apr 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
18 apr 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
17 apr 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
16 apr 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
15 apr 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
12 apr 2024 | 42,13 | 42,13 | 42,13 | 42,13 | 42,13 | - |
11 apr 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
10 apr 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
09 apr 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
08 apr 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | 4 |
05 apr 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
04 apr 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
03 apr 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
02 apr 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
28 mar 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
27 mar 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
26 mar 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
25 mar 2024 | 46,72 | 46,99 | 46,72 | 46,99 | 46,99 | 300 |
22 mar 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | - |
21 mar 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
20 mar 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
19 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
18 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
15 mar 2024 | 50,41 | 50,41 | 50,41 | 50,41 | 50,41 | - |
14 mar 2024 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | - |
13 mar 2024 | 51,49 | 51,49 | 51,33 | 51,33 | 51,33 | 11 |
12 mar 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 51,88 | - |
11 mar 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
08 mar 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
07 mar 2024 | 51,24 | 51,24 | 51,24 | 51,24 | 51,24 | - |
06 mar 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
05 mar 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
04 mar 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
01 mar 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
29 feb 2024 | 50,72 | 50,72 | 50,72 | 50,72 | 50,72 | - |
28 feb 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
27 feb 2024 | 49,19 | 49,19 | 49,19 | 49,19 | 49,19 | - |
26 feb 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | - |
23 feb 2024 | 48,92 | 48,92 | 48,92 | 48,92 | 48,92 | - |
22 feb 2024 | 49,59 | 49,59 | 49,59 | 49,59 | 49,59 | - |
21 feb 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 49,24 | - |
20 feb 2024 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
19 feb 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 50,58 | - |
16 feb 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
15 feb 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
14 feb 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 53,03 | - |
13 feb 2024 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
12 feb 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
09 feb 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
08 feb 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
07 feb 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
06 feb 2024 | 51,92 | 51,98 | 51,92 | 51,98 | 51,98 | 4 |
05 feb 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
02 feb 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | - |
01 feb 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
31 gen 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
30 gen 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
29 gen 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
26 gen 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 50,50 | - |
25 gen 2024 | 49,67 | 49,67 | 49,67 | 49,67 | 49,67 | - |
24 gen 2024 | 50,30 | 50,66 | 50,30 | 50,63 | 50,63 | 500 |
23 gen 2024 | 50,63 | 50,63 | 50,63 | 50,63 | 50,63 | - |
22 gen 2024 | 49,69 | 49,69 | 49,69 | 49,69 | 49,69 | - |
19 gen 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
18 gen 2024 | 47,37 | 47,37 | 47,37 | 47,37 | 47,37 | - |
17 gen 2024 | 47,94 | 47,94 | 47,94 | 47,94 | 47,94 | - |
*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...