Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
31 mag 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
30 mag 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
29 mag 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
28 mag 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
24 mag 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
23 mag 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
22 mag 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
21 mag 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
20 mag 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
17 mag 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
16 mag 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
15 mag 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
14 mag 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
13 mag 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
10 mag 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
09 mag 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
08 mag 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
07 mag 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
06 mag 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
03 mag 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
02 mag 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
01 mag 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
30 apr 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
29 apr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
26 apr 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
25 apr 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
24 apr 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
23 apr 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
22 apr 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
19 apr 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
18 apr 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
17 apr 2024 | 41,77 | 41,77 | 41,77 | 41,77 | 41,77 | - |
16 apr 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
15 apr 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
12 apr 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
11 apr 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
10 apr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
09 apr 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
08 apr 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
05 apr 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
04 apr 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
03 apr 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
02 apr 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
01 apr 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
28 mar 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
27 mar 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
26 mar 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
25 mar 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,09 | - |
22 mar 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
21 mar 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
20 mar 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
19 mar 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
18 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
15 mar 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
14 mar 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
13 mar 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,92 | - |
12 mar 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
11 mar 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
08 mar 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
07 mar 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
06 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
05 mar 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
04 mar 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
01 mar 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
29 feb 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
28 feb 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
27 feb 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
26 feb 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
23 feb 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
22 feb 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
21 feb 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
20 feb 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
16 feb 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
15 feb 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | - |
14 feb 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
13 feb 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
12 feb 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
09 feb 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
08 feb 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
07 feb 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,68 | - |
06 feb 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
05 feb 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
02 feb 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
01 feb 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
31 gen 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
30 gen 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
29 gen 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
26 gen 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
25 gen 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
24 gen 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
23 gen 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
22 gen 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
19 gen 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
18 gen 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
17 gen 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
16 gen 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
12 gen 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
11 gen 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
10 gen 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
*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...