Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
02 mag 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
30 apr 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
29 apr 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
26 apr 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
25 apr 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
24 apr 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
23 apr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
22 apr 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
19 apr 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
18 apr 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
17 apr 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
16 apr 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
15 apr 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
12 apr 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
11 apr 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
10 apr 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
09 apr 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
08 apr 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
05 apr 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
04 apr 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
03 apr 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
02 apr 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
28 mar 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | - |
27 mar 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
26 mar 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
25 mar 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
22 mar 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
21 mar 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
20 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
19 mar 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
18 mar 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
15 mar 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
14 mar 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
13 mar 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
12 mar 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
11 mar 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
08 mar 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
07 mar 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
06 mar 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
05 mar 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
04 mar 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
01 mar 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
29 feb 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
28 feb 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
27 feb 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
26 feb 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
23 feb 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
22 feb 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
21 feb 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
20 feb 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
19 feb 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
16 feb 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
15 feb 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 48,04 | - |
14 feb 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,16 | - |
13 feb 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 48,04 | - |
12 feb 2024 | 46,90 | 46,90 | 46,90 | 46,90 | 46,90 | - |
09 feb 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
08 feb 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
07 feb 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
06 feb 2024 | 46,34 | 46,34 | 46,34 | 46,34 | 46,34 | - |
05 feb 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
02 feb 2024 | 46,38 | 46,38 | 46,38 | 46,38 | 46,38 | - |
01 feb 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
31 gen 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,16 | - |
30 gen 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
29 gen 2024 | 45,96 | 46,36 | 45,96 | 46,36 | 46,36 | 50 |
26 gen 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
25 gen 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
24 gen 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
23 gen 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
22 gen 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
19 gen 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
18 gen 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | 75 |
17 gen 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
16 gen 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
15 gen 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
12 gen 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
11 gen 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
10 gen 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
09 gen 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
08 gen 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,16 | - |
05 gen 2024 | 48,22 | 48,22 | 48,22 | 48,22 | 48,22 | - |
04 gen 2024 | 47,08 | 47,08 | 47,08 | 47,08 | 47,08 | - |
03 gen 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
02 gen 2024 | 48,26 | 48,26 | 48,26 | 48,26 | 48,26 | - |
29 dic 2023 | 48,62 | 48,62 | 48,14 | 48,14 | 48,14 | - |
28 dic 2023 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
27 dic 2023 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
22 dic 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
21 dic 2023 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
20 dic 2023 | 45,92 | 45,92 | 45,92 | 45,92 | 45,92 | - |
19 dic 2023 | 45,64 | 45,64 | 45,64 | 45,64 | 45,64 | - |
18 dic 2023 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
15 dic 2023 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
14 dic 2023 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
13 dic 2023 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
12 dic 2023 | 42,48 | 42,48 | 42,48 | 42,48 | 42,48 | - |
11 dic 2023 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
08 dic 2023 | 41,64 | 43,02 | 41,64 | 43,02 | 43,02 | 100 |
*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...