Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
09 mag 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
08 mag 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
07 mag 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
06 mag 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
03 mag 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
02 mag 2024 | 42,90 | 43,08 | 42,90 | 43,08 | 43,08 | 300 |
30 apr 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
29 apr 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
26 apr 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
25 apr 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
24 apr 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
23 apr 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
22 apr 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
19 apr 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
18 apr 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
17 apr 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
16 apr 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
15 apr 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
12 apr 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
11 apr 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
10 apr 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
09 apr 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
08 apr 2024 | 42,68 | 42,94 | 42,68 | 42,94 | 42,94 | 200 |
05 apr 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
04 apr 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
03 apr 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
02 apr 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
28 mar 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
27 mar 2024 | 41,83 | 41,83 | 41,71 | 41,71 | 41,71 | - |
26 mar 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
25 mar 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
22 mar 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | - |
21 mar 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
20 mar 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
19 mar 2024 | 39,96 | 40,37 | 39,96 | 40,37 | 40,37 | 300 |
18 mar 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
15 mar 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
14 mar 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
13 mar 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
12 mar 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
11 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
08 mar 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
07 mar 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
06 mar 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
05 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
04 mar 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
01 mar 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
29 feb 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
28 feb 2024 | 39,10 | 39,12 | 39,10 | 39,12 | 39,12 | 30 |
27 feb 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
26 feb 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
23 feb 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
22 feb 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
21 feb 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
20 feb 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
19 feb 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
16 feb 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
15 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
14 feb 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
13 feb 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
12 feb 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
09 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
08 feb 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
07 feb 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
06 feb 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
05 feb 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
02 feb 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
01 feb 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
31 gen 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
30 gen 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
29 gen 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
26 gen 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
25 gen 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
24 gen 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
23 gen 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
22 gen 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
19 gen 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
18 gen 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
17 gen 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
16 gen 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
15 gen 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
12 gen 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
11 gen 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
10 gen 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
09 gen 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
08 gen 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
05 gen 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
04 gen 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
03 gen 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
02 gen 2024 | 39,35 | 39,39 | 39,35 | 39,39 | 39,39 | 126 |
29 dic 2023 | 39,15 | 39,37 | 39,15 | 39,37 | 39,37 | - |
28 dic 2023 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
27 dic 2023 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
22 dic 2023 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
21 dic 2023 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
20 dic 2023 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
19 dic 2023 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
18 dic 2023 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
15 dic 2023 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
*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...