Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
30 mag 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
29 mag 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
28 mag 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
24 mag 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
23 mag 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
22 mag 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
21 mag 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
20 mag 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
17 mag 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
16 mag 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
15 mag 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
14 mag 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
13 mag 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
10 mag 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
09 mag 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
08 mag 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
07 mag 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
06 mag 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
03 mag 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
02 mag 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
01 mag 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
30 apr 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
29 apr 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
26 apr 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
25 apr 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
24 apr 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
23 apr 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
22 apr 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
19 apr 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
18 apr 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
17 apr 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
16 apr 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
15 apr 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
12 apr 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
11 apr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
10 apr 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
09 apr 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
08 apr 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
05 apr 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
04 apr 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
03 apr 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
02 apr 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
01 apr 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
28 mar 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
27 mar 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
26 mar 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
25 mar 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
22 mar 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
21 mar 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
20 mar 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
19 mar 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
18 mar 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
15 mar 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
14 mar 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
13 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
12 mar 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
11 mar 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
08 mar 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
07 mar 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
06 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
05 mar 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
04 mar 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
01 mar 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
29 feb 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
28 feb 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
27 feb 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
26 feb 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
23 feb 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
22 feb 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
21 feb 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
20 feb 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
16 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
15 feb 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
14 feb 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
13 feb 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
12 feb 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
09 feb 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
08 feb 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
07 feb 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
06 feb 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
05 feb 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
02 feb 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
01 feb 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
31 gen 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
30 gen 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
29 gen 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
26 gen 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
25 gen 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
24 gen 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
23 gen 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
22 gen 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
19 gen 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
18 gen 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
17 gen 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
16 gen 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
12 gen 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
11 gen 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
10 gen 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
09 gen 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
*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...