Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
03 mag 2024 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
02 mag 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
30 apr 2024 | 40,72 | 40,81 | 40,72 | 40,81 | 40,81 | - |
29 apr 2024 | 38,85 | 39,14 | 38,85 | 39,14 | 39,14 | - |
26 apr 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
25 apr 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
24 apr 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
23 apr 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
22 apr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
19 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
18 apr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
17 apr 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
16 apr 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
15 apr 2024 | 40,93 | 41,17 | 40,93 | 41,17 | 41,17 | - |
12 apr 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
11 apr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
10 apr 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
09 apr 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
08 apr 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
05 apr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
04 apr 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
03 apr 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
02 apr 2024 | 40,10 | 40,19 | 40,10 | 40,19 | 40,19 | - |
28 mar 2024 | 40,16 | 40,30 | 40,16 | 40,30 | 40,30 | - |
28 mar 2024 | 11.5 Dividendo |
27 mar 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 28,66 | - |
26 mar 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 28,25 | - |
25 mar 2024 | 39,26 | 40,08 | 39,26 | 40,08 | 28,60 | 1.250 |
22 mar 2024 | 40,70 | 40,78 | 40,70 | 40,78 | 29,10 | - |
21 mar 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 28,32 | - |
20 mar 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 28,05 | - |
19 mar 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 28,10 | - |
18 mar 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 28,16 | - |
15 mar 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 27,76 | - |
14 mar 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 27,32 | - |
13 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 27,85 | - |
12 mar 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 27,82 | - |
11 mar 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 28,12 | - |
08 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 27,69 | - |
07 mar 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 27,38 | - |
06 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 26,78 | - |
05 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 27,15 | - |
04 mar 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 27,50 | - |
01 mar 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 27,13 | - |
29 feb 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 26,38 | - |
28 feb 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 26,53 | - |
27 feb 2024 | 36,42 | 36,48 | 36,42 | 36,48 | 26,03 | - |
26 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 26,26 | - |
23 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 25,91 | - |
22 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 25,72 | - |
21 feb 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 25,89 | - |
20 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 25,56 | - |
19 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 26,42 | - |
16 feb 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 27,26 | - |
15 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 26,42 | - |
14 feb 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 26,46 | - |
13 feb 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 27,79 | - |
12 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 25,68 | - |
09 feb 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 26,01 | - |
08 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 25,83 | - |
07 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 25,63 | - |
06 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 25,22 | - |
05 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 25,62 | - |
02 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 26,15 | - |
01 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 26,32 | - |
31 gen 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 26,22 | - |
30 gen 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 26,09 | - |
29 gen 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 26,25 | - |
26 gen 2024 | 36,54 | 36,60 | 36,54 | 36,60 | 26,12 | - |
25 gen 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 26,01 | - |
24 gen 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 26,82 | - |
23 gen 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 26,68 | - |
22 gen 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 26,93 | - |
19 gen 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 27,23 | - |
18 gen 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 26,63 | - |
17 gen 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 26,69 | - |
16 gen 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 27,45 | - |
15 gen 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 27,65 | - |
12 gen 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 27,65 | - |
11 gen 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 26,40 | - |
10 gen 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 26,49 | - |
09 gen 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 26,46 | - |
08 gen 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 26,09 | - |
05 gen 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 25,91 | - |
04 gen 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 25,98 | - |
03 gen 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 27,05 | - |
02 gen 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 26,96 | - |
29 dic 2023 | 37,68 | 37,68 | 37,68 | 37,68 | 26,89 | - |
28 dic 2023 | 37,88 | 37,88 | 37,88 | 37,88 | 27,03 | - |
27 dic 2023 | 37,50 | 37,50 | 37,50 | 37,50 | 26,76 | - |
22 dic 2023 | 37,10 | 37,10 | 37,10 | 37,10 | 26,48 | - |
21 dic 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 26,35 | - |
20 dic 2023 | 37,26 | 37,26 | 37,26 | 37,26 | 26,59 | - |
19 dic 2023 | 36,96 | 37,52 | 36,96 | 37,52 | 26,78 | - |
18 dic 2023 | 36,38 | 36,38 | 36,38 | 36,38 | 25,96 | - |
15 dic 2023 | 37,58 | 37,72 | 37,58 | 37,72 | 26,92 | - |
14 dic 2023 | 37,32 | 37,32 | 37,32 | 37,32 | 26,63 | - |
13 dic 2023 | 35,12 | 35,12 | 35,12 | 35,12 | 25,06 | - |
12 dic 2023 | 33,44 | 33,44 | 33,44 | 33,44 | 23,86 | - |
*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...