Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
03 lug 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
02 lug 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
01 lug 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
28 giu 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
27 giu 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
26 giu 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
25 giu 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
24 giu 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
21 giu 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
20 giu 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
18 giu 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
17 giu 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
14 giu 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
13 giu 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,92 | - |
12 giu 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
11 giu 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
10 giu 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
07 giu 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
06 giu 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
05 giu 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
04 giu 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
03 giu 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
31 mag 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
30 mag 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
29 mag 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
28 mag 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
24 mag 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
23 mag 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
22 mag 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
21 mag 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
20 mag 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
17 mag 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
16 mag 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
15 mag 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
14 mag 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
13 mag 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
10 mag 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
09 mag 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
08 mag 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
07 mag 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
06 mag 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
03 mag 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
02 mag 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
01 mag 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
30 apr 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
29 apr 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
26 apr 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
25 apr 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
24 apr 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
23 apr 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
22 apr 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
19 apr 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
18 apr 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
17 apr 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
16 apr 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
15 apr 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
12 apr 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
11 apr 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
10 apr 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
09 apr 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
08 apr 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | - |
05 apr 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
04 apr 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
03 apr 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
02 apr 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
01 apr 2024 | 45,32 | 45,32 | 45,32 | 45,32 | 45,32 | - |
28 mar 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
27 mar 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
26 mar 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
25 mar 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
22 mar 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
21 mar 2024 | 45,25 | 45,25 | 45,25 | 45,25 | 45,25 | - |
20 mar 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
19 mar 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
18 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
15 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
14 mar 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
13 mar 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
12 mar 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
11 mar 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
08 mar 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
07 mar 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
06 mar 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
05 mar 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
04 mar 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
01 mar 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
29 feb 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
28 feb 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
27 feb 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
26 feb 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
23 feb 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
22 feb 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
21 feb 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
20 feb 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
16 feb 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
15 feb 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
14 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
13 feb 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
12 feb 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
*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...