Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | 21 |
06 mag 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
03 mag 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
02 mag 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
30 apr 2024 | 45,30 | 45,30 | 45,00 | 45,00 | 45,00 | 21 |
29 apr 2024 | 45,70 | 46,40 | 45,70 | 46,40 | 46,40 | 22 |
26 apr 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
25 apr 2024 | 47,30 | 47,30 | 40,10 | 44,90 | 44,90 | 1.600 |
24 apr 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 46,40 | - |
23 apr 2024 | 46,50 | 46,70 | 46,50 | 46,70 | 46,70 | 500 |
22 apr 2024 | 46,50 | 46,50 | 46,50 | 46,50 | 46,50 | - |
19 apr 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
18 apr 2024 | 45,40 | 46,20 | 45,40 | 46,20 | 46,20 | 119 |
17 apr 2024 | 44,10 | 45,40 | 44,10 | 45,40 | 45,40 | 200 |
16 apr 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
15 apr 2024 | 43,60 | 43,60 | 43,30 | 43,30 | 43,30 | 150 |
12 apr 2024 | 42,60 | 43,10 | 42,60 | 43,10 | 43,10 | 10 |
11 apr 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
10 apr 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
09 apr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
08 apr 2024 | 40,30 | 40,60 | 40,20 | 40,60 | 40,60 | 285 |
05 apr 2024 | 39,40 | 39,60 | 39,40 | 39,60 | 39,60 | 30 |
04 apr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
03 apr 2024 | 37,60 | 37,80 | 37,60 | 37,80 | 37,80 | 302 |
02 apr 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
28 mar 2024 | 36,60 | 37,20 | 36,60 | 37,20 | 37,20 | 6 |
27 mar 2024 | 34,90 | 37,10 | 34,90 | 37,10 | 37,10 | 2.700 |
26 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
25 mar 2024 | 33,40 | 34,40 | 33,40 | 34,40 | 34,40 | 150 |
22 mar 2024 | 34,00 | 34,00 | 33,40 | 33,40 | 33,40 | 40 |
21 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
20 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
19 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
18 mar 2024 | 29,80 | 31,10 | 29,80 | 31,10 | 31,10 | 160 |
15 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
14 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
13 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
12 mar 2024 | 29,30 | 29,30 | 29,10 | 29,10 | 29,10 | 11 |
11 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | 200 |
08 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
07 mar 2024 | 29,60 | 29,60 | 28,50 | 28,50 | 28,50 | 150 |
06 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
05 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
04 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
01 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
29 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
28 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
27 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
26 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
23 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
22 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
21 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
20 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
19 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
16 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
15 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
14 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
13 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
12 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
09 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
08 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
07 feb 2024 | 23,50 | 23,50 | 23,00 | 23,00 | 23,00 | 20 |
06 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
05 feb 2024 | 23,60 | 23,60 | 23,30 | 23,30 | 23,30 | 21 |
02 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
01 feb 2024 | 24,10 | 24,10 | 23,60 | 23,60 | 23,60 | 500 |
31 gen 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
30 gen 2024 | 23,70 | 24,60 | 23,70 | 24,60 | 24,60 | 200 |
29 gen 2024 | 25,40 | 25,40 | 23,50 | 23,50 | 23,50 | 365 |
26 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
25 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
24 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
23 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
22 gen 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
19 gen 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
18 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
17 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
16 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
15 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
12 gen 2024 | 25,90 | 25,90 | 25,20 | 25,20 | 25,20 | 40 |
11 gen 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
10 gen 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
09 gen 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
08 gen 2024 | 26,10 | 26,20 | 26,10 | 26,20 | 26,20 | 200 |
05 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
04 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
03 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
02 gen 2024 | 26,00 | 26,40 | 26,00 | 26,40 | 26,40 | 100 |
29 dic 2023 | 25,70 | 26,10 | 25,70 | 26,10 | 26,10 | - |
28 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | 392 |
27 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
22 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
21 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
20 dic 2023 | 26,10 | 26,10 | 25,00 | 25,00 | 25,00 | 200 |
19 dic 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
18 dic 2023 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
15 dic 2023 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
14 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
13 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
12 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
*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...