Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 45,01 | 60 |
07 mag 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
06 mag 2024 | 43,27 | 44,12 | 43,27 | 44,12 | 44,12 | 60 |
03 mag 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
02 mag 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
30 apr 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
29 apr 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
26 apr 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
25 apr 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
24 apr 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
23 apr 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
22 apr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
19 apr 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
18 apr 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
17 apr 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
16 apr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
15 apr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
12 apr 2024 | 43,17 | 43,57 | 43,17 | 43,57 | 43,57 | 125 |
11 apr 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
10 apr 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
09 apr 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
08 apr 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
05 apr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
04 apr 2024 | 43,01 | 43,29 | 43,01 | 43,29 | 43,29 | 100 |
03 apr 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
02 apr 2024 | 43,35 | 43,35 | 43,30 | 43,30 | 43,30 | 130 |
28 mar 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
27 mar 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
26 mar 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
25 mar 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
22 mar 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
21 mar 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
20 mar 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
19 mar 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
18 mar 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
15 mar 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
14 mar 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
13 mar 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
12 mar 2024 | 41,09 | 41,09 | 40,99 | 40,99 | 40,99 | 70 |
11 mar 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
08 mar 2024 | 40,52 | 40,74 | 40,52 | 40,74 | 40,74 | 835 |
07 mar 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
06 mar 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
05 mar 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
04 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
01 mar 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
29 feb 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
28 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
27 feb 2024 | 37,29 | 37,73 | 37,29 | 37,73 | 37,73 | 55 |
26 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
23 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
22 feb 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
21 feb 2024 | 37,49 | 37,51 | 37,49 | 37,51 | 37,51 | 2.750 |
20 feb 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
19 feb 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | 45 |
16 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
15 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
14 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
13 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
12 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
09 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
08 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
07 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
06 feb 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
05 feb 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
02 feb 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
01 feb 2024 | 37,87 | 37,87 | 37,52 | 37,52 | 37,52 | 50 |
31 gen 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
30 gen 2024 | 38,15 | 38,15 | 37,98 | 37,98 | 37,98 | 800 |
29 gen 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
26 gen 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
25 gen 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
24 gen 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
23 gen 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
22 gen 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
19 gen 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
18 gen 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
17 gen 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
16 gen 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
15 gen 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
12 gen 2024 | 37,08 | 37,11 | 37,08 | 37,11 | 37,11 | 140 |
11 gen 2024 | 38,18 | 38,18 | 37,80 | 37,80 | 37,80 | 20 |
10 gen 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
09 gen 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
08 gen 2024 | 37,26 | 37,26 | 37,13 | 37,13 | 37,13 | 1.075 |
05 gen 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
04 gen 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
03 gen 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
02 gen 2024 | 35,75 | 35,83 | 35,75 | 35,83 | 35,83 | 110 |
29 dic 2023 | 35,31 | 35,84 | 35,31 | 35,84 | 35,84 | - |
28 dic 2023 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
27 dic 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
22 dic 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
21 dic 2023 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
20 dic 2023 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
19 dic 2023 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
18 dic 2023 | 35,64 | 35,64 | 35,51 | 35,51 | 35,51 | 460 |
15 dic 2023 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
14 dic 2023 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
13 dic 2023 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
*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...