Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 43,80 | 44,58 | 43,80 | 44,58 | 44,58 | - |
30 apr 2024 | 44,26 | 44,26 | 43,51 | 44,03 | 44,03 | - |
29 apr 2024 | 43,96 | 44,09 | 43,80 | 43,80 | 43,80 | 50 |
26 apr 2024 | 44,64 | 44,64 | 44,51 | 44,63 | 44,63 | - |
25 apr 2024 | 44,41 | 44,41 | 44,32 | 44,32 | 44,32 | - |
24 apr 2024 | 44,44 | 44,47 | 44,29 | 44,47 | 44,47 | - |
23 apr 2024 | 43,53 | 44,40 | 43,53 | 44,40 | 44,40 | 200 |
22 apr 2024 | 43,12 | 43,21 | 43,12 | 43,17 | 43,17 | - |
19 apr 2024 | 41,72 | 42,42 | 41,72 | 42,42 | 42,42 | - |
18 apr 2024 | 42,09 | 42,20 | 42,09 | 42,16 | 42,16 | - |
17 apr 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
16 apr 2024 | 41,49 | 41,49 | 41,37 | 41,37 | 41,37 | 163 |
15 apr 2024 | 42,35 | 42,35 | 42,22 | 42,22 | 42,22 | - |
12 apr 2024 | 42,63 | 42,63 | 42,62 | 42,62 | 42,62 | - |
11 apr 2024 | 43,01 | 43,01 | 42,64 | 42,64 | 42,64 | - |
10 apr 2024 | 42,57 | 42,93 | 42,57 | 42,74 | 42,74 | 65 |
09 apr 2024 | 42,55 | 42,68 | 42,48 | 42,48 | 42,48 | - |
08 apr 2024 | 42,51 | 42,51 | 42,26 | 42,26 | 42,26 | - |
05 apr 2024 | 41,73 | 41,79 | 41,73 | 41,79 | 41,79 | - |
04 apr 2024 | 41,83 | 42,22 | 41,83 | 42,22 | 42,22 | - |
03 apr 2024 | 41,73 | 41,99 | 41,42 | 41,99 | 41,99 | 600 |
02 apr 2024 | 41,38 | 41,89 | 41,38 | 41,79 | 41,79 | 180 |
28 mar 2024 | 40,76 | 41,24 | 40,76 | 41,24 | 41,24 | 760 |
27 mar 2024 | 40,06 | 40,67 | 40,06 | 40,67 | 40,67 | 280 |
26 mar 2024 | 40,02 | 40,26 | 40,02 | 40,26 | 40,26 | - |
25 mar 2024 | 40,01 | 40,16 | 40,01 | 40,08 | 40,08 | - |
22 mar 2024 | 40,03 | 40,16 | 40,03 | 40,16 | 40,16 | - |
21 mar 2024 | 39,70 | 40,06 | 39,68 | 40,06 | 40,06 | - |
20 mar 2024 | 39,25 | 39,44 | 39,25 | 39,33 | 39,33 | - |
19 mar 2024 | 38,82 | 39,12 | 38,82 | 39,12 | 39,12 | - |
18 mar 2024 | 38,85 | 38,85 | 38,33 | 38,66 | 38,66 | - |
15 mar 2024 | 37,65 | 37,96 | 37,65 | 37,96 | 37,96 | - |
14 mar 2024 | 37,91 | 37,91 | 37,60 | 37,60 | 37,60 | - |
13 mar 2024 | 37,67 | 37,68 | 37,65 | 37,65 | 37,65 | - |
12 mar 2024 | 37,83 | 37,83 | 37,51 | 37,51 | 37,51 | - |
11 mar 2024 | 37,42 | 37,58 | 37,35 | 37,44 | 37,44 | 140 |
08 mar 2024 | 37,68 | 37,85 | 37,68 | 37,68 | 37,68 | - |
07 mar 2024 | 37,52 | 37,71 | 37,36 | 37,70 | 37,70 | - |
06 mar 2024 | 37,05 | 37,85 | 37,05 | 37,85 | 37,85 | 100 |
05 mar 2024 | 37,10 | 37,30 | 36,80 | 37,30 | 37,30 | - |
04 mar 2024 | 37,46 | 37,46 | 37,08 | 37,10 | 37,10 | - |
01 mar 2024 | 37,29 | 37,46 | 37,25 | 37,35 | 37,35 | 140 |
29 feb 2024 | 38,80 | 38,80 | 36,95 | 37,38 | 37,38 | 178 |
28 feb 2024 | 38,92 | 38,92 | 38,88 | 38,88 | 38,88 | - |
27 feb 2024 | 38,77 | 38,86 | 38,77 | 38,86 | 38,86 | - |
26 feb 2024 | 39,21 | 39,21 | 39,09 | 39,09 | 39,09 | - |
23 feb 2024 | 39,53 | 39,57 | 39,41 | 39,45 | 39,45 | - |
22 feb 2024 | 39,30 | 39,87 | 39,30 | 39,87 | 39,87 | 38 |
21 feb 2024 | 39,12 | 39,36 | 39,12 | 39,18 | 39,18 | - |
20 feb 2024 | 39,04 | 39,04 | 38,88 | 38,88 | 38,88 | - |
19 feb 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
16 feb 2024 | 38,99 | 39,39 | 38,99 | 39,39 | 39,39 | - |
15 feb 2024 | 39,77 | 39,77 | 39,07 | 39,07 | 39,07 | - |
14 feb 2024 | 39,70 | 39,96 | 39,70 | 39,96 | 39,96 | - |
13 feb 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
12 feb 2024 | 39,21 | 39,24 | 39,21 | 39,24 | 39,24 | - |
09 feb 2024 | 38,71 | 38,99 | 38,71 | 38,94 | 38,94 | - |
08 feb 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
07 feb 2024 | 39,79 | 39,79 | 39,57 | 39,57 | 39,57 | - |
06 feb 2024 | 40,11 | 40,12 | 39,76 | 40,12 | 40,12 | - |
05 feb 2024 | 40,06 | 40,13 | 40,06 | 40,13 | 40,13 | - |
02 feb 2024 | 40,07 | 40,20 | 39,99 | 40,20 | 40,20 | - |
01 feb 2024 | 39,67 | 40,30 | 39,67 | 39,84 | 39,84 | 295 |
31 gen 2024 | 40,05 | 40,08 | 40,05 | 40,05 | 40,05 | - |
30 gen 2024 | 39,91 | 40,32 | 39,91 | 40,32 | 40,32 | 100 |
29 gen 2024 | 40,10 | 40,10 | 39,95 | 39,95 | 39,95 | - |
26 gen 2024 | 39,53 | 39,80 | 39,53 | 39,80 | 39,80 | - |
25 gen 2024 | 39,66 | 39,83 | 39,66 | 39,68 | 39,68 | - |
24 gen 2024 | 39,48 | 39,70 | 39,37 | 39,70 | 39,70 | 100 |
23 gen 2024 | 39,33 | 39,33 | 39,22 | 39,22 | 39,22 | - |
22 gen 2024 | 39,26 | 39,31 | 39,20 | 39,25 | 39,25 | - |
19 gen 2024 | 38,44 | 38,80 | 38,44 | 38,80 | 38,80 | - |
18 gen 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
17 gen 2024 | 38,29 | 38,46 | 38,24 | 38,24 | 38,24 | - |
16 gen 2024 | 39,08 | 39,08 | 38,65 | 38,65 | 38,65 | - |
15 gen 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
12 gen 2024 | 38,70 | 38,91 | 38,70 | 38,91 | 38,91 | - |
11 gen 2024 | 38,40 | 38,40 | 38,27 | 38,40 | 38,40 | - |
10 gen 2024 | 37,97 | 38,13 | 37,97 | 38,13 | 38,13 | - |
09 gen 2024 | 38,03 | 38,03 | 37,76 | 37,76 | 37,76 | - |
08 gen 2024 | 37,78 | 38,08 | 37,76 | 38,08 | 38,08 | 40 |
05 gen 2024 | 37,21 | 37,49 | 37,21 | 37,49 | 37,49 | - |
04 gen 2024 | 36,59 | 36,65 | 36,59 | 36,65 | 36,65 | - |
03 gen 2024 | 36,62 | 36,80 | 36,45 | 36,45 | 36,45 | 270 |
02 gen 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
29 dic 2023 | 36,47 | 36,64 | 36,47 | 36,64 | 36,64 | - |
28 dic 2023 | 36,63 | 36,63 | 36,51 | 36,55 | 36,55 | 25 |
27 dic 2023 | 36,09 | 36,50 | 36,09 | 36,50 | 36,50 | - |
22 dic 2023 | 36,21 | 36,30 | 36,21 | 36,30 | 36,30 | - |
21 dic 2023 | 36,04 | 36,15 | 36,04 | 36,08 | 36,08 | - |
20 dic 2023 | 36,22 | 36,22 | 36,10 | 36,10 | 36,10 | - |
19 dic 2023 | 35,70 | 36,13 | 35,70 | 36,13 | 36,13 | 50 |
18 dic 2023 | 35,77 | 35,92 | 35,69 | 35,69 | 35,69 | - |
15 dic 2023 | 36,01 | 36,01 | 35,56 | 35,87 | 35,87 | - |
14 dic 2023 | 37,16 | 37,16 | 36,11 | 36,11 | 36,11 | 650 |
13 dic 2023 | 36,94 | 37,13 | 36,75 | 36,75 | 36,75 | - |
12 dic 2023 | 37,02 | 37,05 | 36,90 | 37,05 | 37,05 | - |
11 dic 2023 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
08 dic 2023 | 36,54 | 36,85 | 36,51 | 36,85 | 36,85 | - |
07 dic 2023 | 37,04 | 37,04 | 36,33 | 36,43 | 36,43 | - |
*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...