Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 49,89 | 49,89 | 49,89 | 49,89 | 49,89 | - |
30 mag 2024 | 49,89 | 49,89 | 49,89 | 49,89 | 49,89 | - |
29 mag 2024 | 49,75 | 49,75 | 49,75 | 49,75 | 49,75 | - |
28 mag 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
24 mag 2024 | 49,77 | 49,77 | 49,77 | 49,77 | 49,77 | - |
23 mag 2024 | 49,39 | 49,39 | 49,39 | 49,39 | 49,39 | - |
22 mag 2024 | 49,80 | 49,80 | 49,80 | 49,80 | 49,80 | - |
21 mag 2024 | 51,03 | 51,03 | 51,03 | 51,03 | 51,03 | - |
20 mag 2024 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
17 mag 2024 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | - |
16 mag 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
15 mag 2024 | 50,25 | 50,25 | 50,25 | 50,25 | 50,25 | - |
14 mag 2024 | 50,18 | 50,18 | 50,18 | 50,18 | 50,18 | - |
13 mag 2024 | 49,84 | 49,84 | 49,84 | 49,84 | 49,84 | - |
10 mag 2024 | 49,82 | 49,82 | 49,82 | 49,82 | 49,82 | - |
09 mag 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 50,26 | - |
08 mag 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 49,44 | - |
07 mag 2024 | 49,95 | 49,95 | 49,95 | 49,95 | 49,95 | - |
06 mag 2024 | 49,76 | 49,76 | 49,76 | 49,76 | 49,76 | - |
03 mag 2024 | 48,96 | 48,96 | 48,96 | 48,96 | 48,96 | - |
02 mag 2024 | 48,48 | 48,48 | 48,48 | 48,48 | 48,48 | - |
01 mag 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
30 apr 2024 | 48,61 | 48,61 | 48,61 | 48,61 | 48,61 | - |
29 apr 2024 | 50,62 | 50,62 | 50,62 | 50,62 | 50,62 | - |
26 apr 2024 | 50,27 | 50,27 | 50,27 | 50,27 | 50,27 | - |
25 apr 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 49,88 | - |
24 apr 2024 | 48,96 | 48,96 | 48,96 | 48,96 | 48,96 | - |
23 apr 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
22 apr 2024 | 48,59 | 48,59 | 48,59 | 48,59 | 48,59 | - |
19 apr 2024 | 48,50 | 48,50 | 48,50 | 48,50 | 48,50 | - |
18 apr 2024 | 48,31 | 48,31 | 48,31 | 48,31 | 48,31 | - |
17 apr 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
16 apr 2024 | 48,64 | 48,64 | 48,64 | 48,64 | 48,64 | - |
15 apr 2024 | 49,10 | 49,10 | 49,10 | 49,10 | 49,10 | - |
12 apr 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | - |
11 apr 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | - |
10 apr 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 50,42 | - |
09 apr 2024 | 50,38 | 50,38 | 50,38 | 50,38 | 50,38 | - |
08 apr 2024 | 50,18 | 50,18 | 50,18 | 50,18 | 50,18 | - |
05 apr 2024 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
04 apr 2024 | 49,89 | 49,89 | 49,89 | 49,89 | 49,89 | - |
03 apr 2024 | 50,09 | 50,09 | 50,09 | 50,09 | 50,09 | - |
02 apr 2024 | 49,43 | 49,43 | 49,43 | 49,43 | 49,43 | - |
01 apr 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
28 mar 2024 | 48,34 | 48,34 | 48,34 | 48,34 | 48,34 | - |
27 mar 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
26 mar 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
25 mar 2024 | 47,26 | 47,26 | 47,26 | 47,26 | 47,26 | - |
22 mar 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
21 mar 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
20 mar 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
19 mar 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
18 mar 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
15 mar 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
14 mar 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
13 mar 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
12 mar 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
11 mar 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
08 mar 2024 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
07 mar 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
06 mar 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
05 mar 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
04 mar 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
01 mar 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
29 feb 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
28 feb 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
27 feb 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
26 feb 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
23 feb 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
22 feb 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
21 feb 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
20 feb 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
16 feb 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
15 feb 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
14 feb 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
13 feb 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
12 feb 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
09 feb 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
08 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
07 feb 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
06 feb 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
05 feb 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 42,23 | - |
02 feb 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
01 feb 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
31 gen 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
30 gen 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
29 gen 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
26 gen 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
25 gen 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
24 gen 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
23 gen 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,55 | - |
22 gen 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
19 gen 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
18 gen 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
17 gen 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
16 gen 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
12 gen 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
11 gen 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
10 gen 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
09 gen 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
*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...