Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 lug 2024 | - | - | - | - | - | - |
05 lug 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
03 lug 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
02 lug 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
01 lug 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
28 giu 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
27 giu 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
26 giu 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
25 giu 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
24 giu 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
21 giu 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
20 giu 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
18 giu 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
17 giu 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
14 giu 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
13 giu 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
12 giu 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
11 giu 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
10 giu 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
07 giu 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
06 giu 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
05 giu 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
04 giu 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
03 giu 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
31 mag 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
30 mag 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
29 mag 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
28 mag 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
24 mag 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
23 mag 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
22 mag 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
21 mag 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
20 mag 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
17 mag 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
16 mag 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
15 mag 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
14 mag 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
13 mag 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
10 mag 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
09 mag 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
08 mag 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
07 mag 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 42,48 | - |
06 mag 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
03 mag 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
02 mag 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
01 mag 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
30 apr 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
29 apr 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
26 apr 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
25 apr 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
24 apr 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
23 apr 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
22 apr 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
19 apr 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
18 apr 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
17 apr 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,70 | - |
16 apr 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
15 apr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
12 apr 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
11 apr 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
10 apr 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
09 apr 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
08 apr 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
05 apr 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
04 apr 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
03 apr 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
02 apr 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
01 apr 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
28 mar 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
27 mar 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
26 mar 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
25 mar 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
22 mar 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | - |
21 mar 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
20 mar 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
19 mar 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
18 mar 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
15 mar 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
14 mar 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
13 mar 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
12 mar 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
11 mar 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
08 mar 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
07 mar 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
06 mar 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
05 mar 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
04 mar 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
01 mar 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
29 feb 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
28 feb 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
27 feb 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
26 feb 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
23 feb 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
22 feb 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
21 feb 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
20 feb 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
16 feb 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
15 feb 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
14 feb 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
13 feb 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
*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...