Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
01 mag 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
30 apr 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
29 apr 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
26 apr 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 45,05 | - |
25 apr 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
24 apr 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
23 apr 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
22 apr 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
19 apr 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
18 apr 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
17 apr 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
16 apr 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
15 apr 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
12 apr 2024 | 45,67 | 45,67 | 45,67 | 45,67 | 45,67 | - |
11 apr 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | - |
10 apr 2024 | 46,29 | 46,29 | 46,29 | 46,29 | 46,29 | - |
09 apr 2024 | 46,66 | 46,66 | 46,66 | 46,66 | 46,66 | - |
08 apr 2024 | 46,83 | 46,83 | 46,83 | 46,83 | 46,83 | - |
05 apr 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
04 apr 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 46,04 | - |
03 apr 2024 | 46,63 | 46,63 | 46,63 | 46,63 | 46,63 | - |
02 apr 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
01 apr 2024 | 46,81 | 46,81 | 46,81 | 46,81 | 46,81 | - |
28 mar 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 47,04 | - |
27 mar 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
26 mar 2024 | 46,80 | 46,80 | 46,80 | 46,80 | 46,80 | - |
25 mar 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
22 mar 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
21 mar 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 47,01 | - |
20 mar 2024 | 46,76 | 46,76 | 46,76 | 46,76 | 46,76 | - |
19 mar 2024 | 46,18 | 46,18 | 46,18 | 46,18 | 46,18 | - |
18 mar 2024 | 45,96 | 45,96 | 45,96 | 45,96 | 45,96 | - |
15 mar 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 45,75 | - |
14 mar 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
13 mar 2024 | 46,29 | 46,29 | 46,29 | 46,29 | 46,29 | - |
12 mar 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
11 mar 2024 | 45,79 | 45,79 | 45,79 | 45,79 | 45,79 | - |
08 mar 2024 | 46,05 | 46,05 | 46,05 | 46,05 | 46,05 | - |
07 mar 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
06 mar 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,99 | - |
05 mar 2024 | 45,53 | 45,53 | 45,53 | 45,53 | 45,53 | - |
04 mar 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
01 mar 2024 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
29 feb 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
28 feb 2024 | 45,65 | 45,65 | 45,65 | 45,65 | 45,65 | - |
27 feb 2024 | 45,58 | 45,58 | 45,58 | 45,58 | 45,58 | - |
26 feb 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
23 feb 2024 | 45,33 | 45,33 | 45,33 | 45,33 | 45,33 | - |
22 feb 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | - |
21 feb 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
20 feb 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
16 feb 2024 | 44,75 | 44,75 | 44,75 | 44,75 | 44,75 | - |
15 feb 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
14 feb 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
13 feb 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
12 feb 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
09 feb 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
08 feb 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
07 feb 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
06 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
05 feb 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
02 feb 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
01 feb 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
31 gen 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
30 gen 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
29 gen 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
26 gen 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
25 gen 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
24 gen 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
23 gen 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
22 gen 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
19 gen 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
18 gen 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
17 gen 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
16 gen 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
12 gen 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
11 gen 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
10 gen 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
09 gen 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
08 gen 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
05 gen 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
04 gen 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
03 gen 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
02 gen 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
29 dic 2023 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
28 dic 2023 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
27 dic 2023 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
26 dic 2023 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
22 dic 2023 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
21 dic 2023 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
20 dic 2023 | 40,74 | 40,74 | 40,74 | 40,74 | 40,74 | - |
19 dic 2023 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
18 dic 2023 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
15 dic 2023 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
14 dic 2023 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
13 dic 2023 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
12 dic 2023 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
11 dic 2023 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
*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...