Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
27 giu 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
26 giu 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
25 giu 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
24 giu 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
21 giu 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
20 giu 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
19 giu 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
18 giu 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
17 giu 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
14 giu 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
13 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
12 giu 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | 30 |
11 giu 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
10 giu 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
07 giu 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
06 giu 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
05 giu 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
04 giu 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
03 giu 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
31 mag 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
30 mag 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
29 mag 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
28 mag 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
27 mag 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
24 mag 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
23 mag 2024 | 61,64 | 61,64 | 56,40 | 56,40 | 56,40 | 1.314 |
22 mag 2024 | 53,34 | 60,52 | 53,34 | 60,52 | 60,52 | 5 |
21 mag 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
20 mag 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
17 mag 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
16 mag 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
15 mag 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 48,82 | - |
14 mag 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 48,63 | - |
13 mag 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 48,63 | - |
10 mag 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 48,63 | - |
09 mag 2024 | 49,17 | 49,17 | 49,17 | 49,17 | 49,17 | - |
08 mag 2024 | 49,99 | 49,99 | 49,99 | 49,99 | 49,99 | - |
07 mag 2024 | 50,14 | 50,14 | 50,14 | 50,14 | 50,14 | - |
06 mag 2024 | 48,11 | 48,11 | 48,11 | 48,11 | 48,11 | - |
03 mag 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
02 mag 2024 | 45,27 | 45,27 | 45,27 | 45,27 | 45,27 | - |
30 apr 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
29 apr 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
26 apr 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
25 apr 2024 | 39,06 | 41,00 | 39,06 | 41,00 | 41,00 | 90 |
24 apr 2024 | 39,98 | 40,06 | 39,98 | 40,06 | 40,06 | 100 |
23 apr 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
22 apr 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
19 apr 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
18 apr 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
17 apr 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
16 apr 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
15 apr 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
12 apr 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
11 apr 2024 | 40,74 | 40,74 | 40,41 | 40,41 | 40,41 | 16 |
10 apr 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
09 apr 2024 | 40,23 | 40,80 | 40,23 | 40,80 | 40,80 | 150 |
08 apr 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
05 apr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
04 apr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
03 apr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
02 apr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
28 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
27 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
26 mar 2024 | 39,84 | 40,00 | 39,84 | 40,00 | 40,00 | 16 |
25 mar 2024 | 40,42 | 40,42 | 39,73 | 39,73 | 39,73 | 340 |
22 mar 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
21 mar 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
20 mar 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
19 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
18 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
15 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
14 mar 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
13 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
12 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
11 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
08 mar 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
07 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
06 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
05 mar 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
04 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
01 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
29 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
28 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
27 feb 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
26 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
23 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
22 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
21 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
20 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
19 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
16 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
15 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
14 feb 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
13 feb 2024 | 33,80 | 33,92 | 33,80 | 33,92 | 33,92 | 6 |
12 feb 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
09 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
08 feb 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
07 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
*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...