Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 42,7374 | 42,7448 | 42,5438 | 42,5524 | 42,5524 | - |
26 apr 2024 | 42,2085 | 42,2085 | 42,1806 | 42,2085 | 42,2085 | - |
25 apr 2024 | 41,9573 | 42,2085 | 41,9573 | 41,9573 | 41,9573 | - |
24 apr 2024 | 41,8796 | 41,9573 | 41,8796 | 41,8796 | 41,8796 | - |
23 apr 2024 | 42,0472 | 42,0472 | 41,8796 | 42,0472 | 42,0472 | - |
22 apr 2024 | 42,0913 | 42,0913 | 42,0472 | 42,0913 | 42,0913 | - |
19 apr 2024 | 42,0247 | 42,0913 | 42,0247 | 42,0247 | 42,0247 | - |
18 apr 2024 | 41,7690 | 42,0247 | 41,7690 | 41,7690 | 41,7690 | - |
17 apr 2024 | 41,7548 | 41,7690 | 41,7548 | 41,7548 | 41,7548 | - |
16 apr 2024 | 41,8808 | 41,8808 | 41,7548 | 41,8808 | 41,8808 | - |
15 apr 2024 | 41,6902 | 41,8808 | 41,6902 | 41,6902 | 41,6902 | - |
12 apr 2024 | 41,7720 | 41,7720 | 41,6902 | 41,7720 | 41,7720 | - |
11 apr 2024 | 42,0807 | 42,0807 | 41,7720 | 41,9984 | 41,9984 | - |
10 apr 2024 | 41,9984 | 41,9984 | 41,9984 | 41,9984 | 41,9984 | - |
09 apr 2024 | 41,9360 | 41,9984 | 41,9360 | 41,9360 | 41,9360 | - |
08 apr 2024 | 41,7763 | 41,9360 | 41,7763 | 41,7763 | 41,7763 | - |
05 apr 2024 | 42,0620 | 42,0620 | 41,7763 | 42,0620 | 42,0620 | - |
04 apr 2024 | 41,8896 | 42,0620 | 41,8896 | 41,8896 | 41,8896 | - |
03 apr 2024 | 41,9595 | 41,9595 | 41,8896 | 41,9595 | 41,9595 | - |
02 apr 2024 | 41,9595 | 41,9595 | 41,9595 | 42,0134 | 42,0134 | - |
01 apr 2024 | 42,0134 | 42,0134 | 42,0134 | 42,0134 | 42,0134 | - |
29 mar 2024 | 42,0134 | 42,0134 | 42,0134 | 42,0134 | 42,0134 | - |
28 mar 2024 | 42,1990 | 42,1990 | 42,0134 | 42,1990 | 42,1990 | - |
27 mar 2024 | 42,2780 | 42,2780 | 42,1990 | 42,2780 | 42,2780 | - |
26 mar 2024 | 42,2449 | 42,2780 | 42,2449 | 42,2449 | 42,2449 | - |
25 mar 2024 | 41,9009 | 42,2449 | 41,9009 | 41,9009 | 41,9009 | - |
22 mar 2024 | 42,1274 | 42,1274 | 41,9009 | 42,1274 | 42,1274 | - |
21 mar 2024 | 42,1440 | 42,1440 | 42,1274 | 42,1440 | 42,1440 | - |
20 mar 2024 | 42,1840 | 42,1840 | 42,1440 | 42,1840 | 42,1840 | - |
19 mar 2024 | 42,2145 | 42,2145 | 42,1840 | 42,2145 | 42,2145 | - |
18 mar 2024 | 41,9610 | 42,2145 | 41,9610 | 41,9610 | 41,9610 | - |
15 mar 2024 | 42,0278 | 42,0278 | 41,9610 | 42,0278 | 42,0278 | - |
14 mar 2024 | 42,1186 | 42,1186 | 42,0278 | 42,1186 | 42,1186 | - |
13 mar 2024 | 41,7986 | 42,1186 | 41,7986 | 41,7986 | 41,7986 | - |
12 mar 2024 | 41,7131 | 41,7986 | 41,7131 | 41,7131 | 41,7131 | - |
11 mar 2024 | 41,4910 | 41,7131 | 41,4910 | 41,4910 | 41,4910 | - |
08 mar 2024 | 41,1928 | 41,4910 | 41,1928 | 41,1928 | 41,1928 | - |
07 mar 2024 | 41,2838 | 41,2838 | 41,1928 | 41,2838 | 41,2838 | - |
06 mar 2024 | 41,3670 | 41,3670 | 41,2838 | 41,3670 | 41,3670 | - |
05 mar 2024 | 41,2810 | 41,3670 | 41,2810 | 41,2810 | 41,2810 | - |
04 mar 2024 | 40,9912 | 41,2810 | 40,9912 | 40,9912 | 40,9912 | - |
01 mar 2024 | 40,8960 | 40,9912 | 40,8960 | 40,8960 | 40,8960 | - |
29 feb 2024 | 40,9661 | 40,9661 | 40,8960 | 40,9661 | 40,9661 | - |
28 feb 2024 | 41,2652 | 41,2652 | 40,9661 | 41,2652 | 41,2652 | - |
27 feb 2024 | 41,3767 | 41,3767 | 41,2652 | 41,3767 | 41,3767 | - |
26 feb 2024 | 41,1413 | 41,3767 | 41,1413 | 41,1413 | 41,1413 | - |
23 feb 2024 | 41,4678 | 41,4678 | 41,1413 | 41,4678 | 41,4678 | - |
22 feb 2024 | 41,4204 | 41,4678 | 41,4204 | 41,4204 | 41,4204 | - |
21 feb 2024 | 41,2536 | 41,4204 | 41,2536 | 41,2536 | 41,2536 | - |
20 feb 2024 | 40,9771 | 41,2536 | 40,9771 | 40,9771 | 40,9771 | - |
19 feb 2024 | 40,7290 | 40,9771 | 40,7290 | 40,7290 | 40,7290 | - |
16 feb 2024 | 40,3957 | 40,7290 | 40,3957 | 40,3957 | 40,3957 | - |
15 feb 2024 | 40,5733 | 40,5733 | 40,3957 | 40,5733 | 40,5733 | - |
14 feb 2024 | 40,8095 | 40,8095 | 40,5733 | 40,8095 | 40,8095 | - |
13 feb 2024 | 40,5866 | 40,8095 | 40,5866 | 40,5866 | 40,5866 | - |
12 feb 2024 | 40,2587 | 40,5866 | 40,2587 | 40,2587 | 40,2587 | - |
09 feb 2024 | 40,1050 | 40,2587 | 40,1050 | 40,1050 | 40,1050 | - |
08 feb 2024 | 40,1934 | 40,1934 | 40,1050 | 40,1934 | 40,1934 | - |
07 feb 2024 | 40,1014 | 40,1934 | 40,1014 | 40,1014 | 40,1014 | - |
06 feb 2024 | 40,0904 | 40,1014 | 40,0904 | 40,0904 | 40,0904 | - |
05 feb 2024 | 40,5304 | 40,5304 | 40,0904 | 40,5304 | 40,5304 | - |
02 feb 2024 | 40,3504 | 40,5304 | 40,3504 | 40,3504 | 40,3504 | - |
01 feb 2024 | 40,3900 | 40,3900 | 40,3504 | 40,3900 | 40,3900 | - |
31 gen 2024 | 40,7091 | 40,7091 | 40,3900 | 40,7091 | 40,7091 | - |
30 gen 2024 | 40,7133 | 40,7133 | 40,7091 | 40,7133 | 40,7133 | - |
29 gen 2024 | 40,8443 | 40,8443 | 40,7133 | 40,8443 | 40,8443 | - |
26 gen 2024 | 40,6857 | 40,8443 | 40,6857 | 40,6857 | 40,6857 | - |
25 gen 2024 | 40,5100 | 40,6857 | 40,5100 | 40,5100 | 40,5100 | - |
24 gen 2024 | 40,4256 | 40,5100 | 40,4256 | 40,4256 | 40,4256 | - |
23 gen 2024 | 40,4500 | 40,4500 | 40,4256 | 40,4500 | 40,4500 | - |
22 gen 2024 | 40,5485 | 40,5485 | 40,4500 | 40,5485 | 40,5485 | - |
19 gen 2024 | 40,7169 | 40,7169 | 40,5485 | 40,7169 | 40,7169 | - |
18 gen 2024 | 40,8966 | 40,8966 | 40,7169 | 40,8966 | 40,8966 | - |
17 gen 2024 | 41,0106 | 41,0106 | 40,8966 | 41,0106 | 41,0106 | - |
16 gen 2024 | 41,2318 | 41,2318 | 41,0106 | 41,2318 | 41,2318 | - |
15 gen 2024 | 41,1467 | 41,2318 | 41,1467 | 41,1467 | 41,1467 | - |
12 gen 2024 | 41,2923 | 41,2923 | 41,1467 | 41,2923 | 41,2923 | - |
11 gen 2024 | 41,5132 | 41,5132 | 41,2923 | 41,5132 | 41,5132 | - |
10 gen 2024 | 41,4100 | 41,5132 | 41,4100 | 41,4100 | 41,4100 | - |
09 gen 2024 | 41,5380 | 41,5380 | 41,4100 | 41,5380 | 41,5380 | - |
08 gen 2024 | 41,2714 | 41,5380 | 41,2714 | 41,2714 | 41,2714 | - |
05 gen 2024 | 41,3404 | 41,3404 | 41,2714 | 41,3404 | 41,3404 | - |
04 gen 2024 | 41,3238 | 41,3404 | 41,3238 | 41,3238 | 41,3238 | - |
03 gen 2024 | 41,5347 | 41,5347 | 41,3238 | 41,5347 | 41,5347 | - |
02 gen 2024 | 41,5347 | 41,5347 | 41,5347 | 41,8154 | 41,8154 | - |
01 gen 2024 | 41,8154 | 41,8154 | 41,8154 | 41,8154 | 41,8154 | - |
29 dic 2023 | 42,0288 | 42,0288 | 41,8154 | 42,0288 | 42,0288 | - |
28 dic 2023 | 41,4936 | 42,0288 | 41,4936 | 41,4936 | 41,4936 | - |
27 dic 2023 | 41,4936 | 41,4936 | 41,4936 | 41,0340 | 41,0340 | - |
26 dic 2023 | 41,0340 | 41,0340 | 41,0340 | 41,0340 | 41,0340 | - |
25 dic 2023 | 41,0340 | 41,0340 | 41,0340 | 41,0340 | 41,0340 | - |
22 dic 2023 | 40,9950 | 41,0340 | 40,9950 | 40,9950 | 40,9950 | - |
21 dic 2023 | 40,8494 | 40,9950 | 40,8494 | 40,8494 | 40,8494 | - |
20 dic 2023 | 40,5512 | 40,8494 | 40,5512 | 40,5512 | 40,5512 | - |
19 dic 2023 | 40,3078 | 40,5512 | 40,3078 | 40,3078 | 40,3078 | - |
18 dic 2023 | 40,3316 | 40,3316 | 40,3078 | 40,3316 | 40,3316 | - |
15 dic 2023 | 40,1530 | 40,3316 | 40,1530 | 40,1530 | 40,1530 | - |
14 dic 2023 | 39,6342 | 40,1530 | 39,6342 | 39,6342 | 39,6342 | - |
13 dic 2023 | 39,6534 | 39,6534 | 39,6342 | 39,6534 | 39,6534 | - |
12 dic 2023 | 39,4206 | 39,6534 | 39,4206 | 39,4206 | 39,4206 | - |
*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...