Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
16 mag 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
15 mag 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
14 mag 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
13 mag 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
10 mag 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
09 mag 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
08 mag 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
07 mag 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
06 mag 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
03 mag 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
02 mag 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
01 mag 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
30 apr 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
29 apr 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
26 apr 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
25 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
24 apr 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
23 apr 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
22 apr 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
19 apr 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
18 apr 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
17 apr 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
16 apr 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
15 apr 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
12 apr 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
11 apr 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
10 apr 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
09 apr 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
08 apr 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
05 apr 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
04 apr 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
03 apr 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
02 apr 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
01 apr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
28 mar 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
27 mar 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
26 mar 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
25 mar 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
22 mar 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
21 mar 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
20 mar 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
19 mar 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
18 mar 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
15 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
14 mar 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
13 mar 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
12 mar 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
11 mar 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
08 mar 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
07 mar 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
06 mar 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
05 mar 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
04 mar 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
01 mar 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
29 feb 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
28 feb 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
27 feb 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
26 feb 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
23 feb 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
22 feb 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
21 feb 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
20 feb 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
16 feb 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
15 feb 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
14 feb 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
13 feb 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
12 feb 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
09 feb 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
08 feb 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
07 feb 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
06 feb 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
05 feb 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
02 feb 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
01 feb 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
31 gen 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
30 gen 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
29 gen 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
26 gen 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
25 gen 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
24 gen 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
23 gen 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
22 gen 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
19 gen 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
18 gen 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
17 gen 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
16 gen 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
12 gen 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
11 gen 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
10 gen 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
09 gen 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
08 gen 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
05 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
04 gen 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
03 gen 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
02 gen 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
29 dic 2023 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
28 dic 2023 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
27 dic 2023 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
26 dic 2023 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
*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...