Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 45,61 | 45,61 | 45,61 | 45,61 | 45,61 | - |
16 mag 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 45,52 | - |
15 mag 2024 | 45,14 | 45,70 | 45,14 | 45,70 | 45,70 | 110 |
14 mag 2024 | 45,61 | 45,61 | 44,88 | 44,88 | 44,88 | 50 |
13 mag 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
10 mag 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
09 mag 2024 | 45,40 | 45,40 | 45,29 | 45,29 | 45,29 | - |
08 mag 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
07 mag 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
06 mag 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
03 mag 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
02 mag 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
30 apr 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
29 apr 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
26 apr 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
25 apr 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
24 apr 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
23 apr 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
22 apr 2024 | 43,03 | 43,55 | 43,03 | 43,55 | 43,55 | 75 |
19 apr 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | 10 |
18 apr 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
17 apr 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
16 apr 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
15 apr 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
12 apr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
11 apr 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
10 apr 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
09 apr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
08 apr 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
05 apr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
04 apr 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
03 apr 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
02 apr 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
28 mar 2024 | 42,43 | 42,92 | 42,43 | 42,92 | 42,92 | 70 |
27 mar 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
26 mar 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
25 mar 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
22 mar 2024 | 41,43 | 41,71 | 41,43 | 41,71 | 41,71 | 75 |
21 mar 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
20 mar 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
19 mar 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
18 mar 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
15 mar 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
14 mar 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
13 mar 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
12 mar 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
11 mar 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
08 mar 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
07 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
06 mar 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
05 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
04 mar 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
01 mar 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
29 feb 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
28 feb 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
27 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
26 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
23 feb 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
22 feb 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
21 feb 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
20 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
19 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
16 feb 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
15 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
14 feb 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
13 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
12 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
09 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
08 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
07 feb 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
06 feb 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
05 feb 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
02 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
01 feb 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
31 gen 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
30 gen 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
29 gen 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
26 gen 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
25 gen 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
24 gen 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
23 gen 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
22 gen 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
19 gen 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
18 gen 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
17 gen 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
16 gen 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
15 gen 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
12 gen 2024 | 36,99 | 37,00 | 36,99 | 37,00 | 37,00 | 320 |
11 gen 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
10 gen 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
09 gen 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
08 gen 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
05 gen 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
04 gen 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
03 gen 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
02 gen 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
29 dic 2023 | 35,76 | 35,82 | 35,76 | 35,82 | 35,82 | - |
28 dic 2023 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
27 dic 2023 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
22 dic 2023 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
*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...