Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | - | - | - | - | - | - |
20 giu 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
18 giu 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
17 giu 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
14 giu 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
13 giu 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
12 giu 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
11 giu 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
10 giu 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
07 giu 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
06 giu 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
05 giu 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
04 giu 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
03 giu 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
31 mag 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
30 mag 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
29 mag 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
28 mag 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
24 mag 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
23 mag 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
22 mag 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
21 mag 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
20 mag 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
17 mag 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
16 mag 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
15 mag 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
14 mag 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
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 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
08 mag 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
07 mag 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
06 mag 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
03 mag 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
02 mag 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
01 mag 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
30 apr 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
29 apr 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
26 apr 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
25 apr 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
24 apr 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
23 apr 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
22 apr 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
19 apr 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
18 apr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
17 apr 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
16 apr 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
15 apr 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
12 apr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
11 apr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
10 apr 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
09 apr 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
08 apr 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
05 apr 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
04 apr 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
03 apr 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
02 apr 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
01 apr 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
28 mar 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
27 mar 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
26 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
25 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
22 mar 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
21 mar 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
20 mar 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
19 mar 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
18 mar 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
15 mar 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
14 mar 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
13 mar 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
12 mar 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
11 mar 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
08 mar 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
07 mar 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
06 mar 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
05 mar 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
04 mar 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
01 mar 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
29 feb 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
28 feb 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
27 feb 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
26 feb 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
23 feb 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
22 feb 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
21 feb 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
20 feb 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
16 feb 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
15 feb 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
14 feb 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
13 feb 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
12 feb 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
09 feb 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
08 feb 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
07 feb 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
06 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
05 feb 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
02 feb 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
01 feb 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
31 gen 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
30 gen 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
*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...