Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
24 mag 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
23 mag 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,89 | - |
22 mag 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
21 mag 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
20 mag 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
17 mag 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
16 mag 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
15 mag 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
14 mag 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
13 mag 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
10 mag 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
09 mag 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
08 mag 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 41,15 | - |
07 mag 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
06 mag 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
03 mag 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
02 mag 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
01 mag 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
30 apr 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
29 apr 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | - |
26 apr 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
25 apr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
24 apr 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
23 apr 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
22 apr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
19 apr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
18 apr 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
17 apr 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
16 apr 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
15 apr 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
12 apr 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
11 apr 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
10 apr 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
09 apr 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
08 apr 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
05 apr 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
04 apr 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
03 apr 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 41,15 | - |
02 apr 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
01 apr 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
28 mar 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
27 mar 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
26 mar 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
25 mar 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
22 mar 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
21 mar 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
20 mar 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
19 mar 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
18 mar 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
15 mar 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
14 mar 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
13 mar 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
12 mar 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
11 mar 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
08 mar 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
07 mar 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
06 mar 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
05 mar 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
04 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
01 mar 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
29 feb 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
28 feb 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
27 feb 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
26 feb 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
23 feb 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
22 feb 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
21 feb 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
20 feb 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
16 feb 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
15 feb 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
14 feb 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
13 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
12 feb 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
09 feb 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
08 feb 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
07 feb 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
06 feb 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
05 feb 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
02 feb 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
01 feb 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
31 gen 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
30 gen 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
29 gen 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
26 gen 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
25 gen 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
24 gen 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
23 gen 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
22 gen 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
19 gen 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
18 gen 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
17 gen 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
16 gen 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
12 gen 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
11 gen 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
10 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
09 gen 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
08 gen 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
05 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
04 gen 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
*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...