Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 41,29 | 41,61 | 41,21 | 41,25 | 41,25 | 2 |
13 mag 2024 | 41,35 | 41,73 | 41,11 | 41,42 | 41,42 | - |
10 mag 2024 | 41,79 | 41,99 | 41,40 | 41,55 | 41,55 | 2 |
09 mag 2024 | 41,33 | 41,68 | 41,28 | 41,68 | 41,68 | - |
08 mag 2024 | 42,19 | 42,19 | 41,36 | 41,56 | 41,56 | - |
07 mag 2024 | 41,99 | 42,37 | 41,56 | 42,37 | 42,37 | - |
06 mag 2024 | 41,76 | 42,26 | 41,45 | 42,26 | 42,26 | 5 |
03 mag 2024 | 42,03 | 42,03 | 40,71 | 41,37 | 41,37 | - |
02 mag 2024 | 41,84 | 42,31 | 40,34 | 42,07 | 42,07 | - |
30 apr 2024 | 42,36 | 42,36 | 41,95 | 42,05 | 42,05 | - |
29 apr 2024 | 42,72 | 42,76 | 42,52 | 42,52 | 42,52 | - |
26 apr 2024 | 42,43 | 43,34 | 42,43 | 42,92 | 42,92 | - |
25 apr 2024 | 42,47 | 42,47 | 41,97 | 42,32 | 42,32 | - |
24 apr 2024 | 43,13 | 43,61 | 43,12 | 43,30 | 43,30 | - |
23 apr 2024 | 41,91 | 43,31 | 41,91 | 43,15 | 43,15 | - |
22 apr 2024 | 41,97 | 42,40 | 41,49 | 42,13 | 42,13 | - |
19 apr 2024 | 40,82 | 42,01 | 40,82 | 42,01 | 42,01 | 109 |
18 apr 2024 | 41,51 | 42,07 | 41,26 | 41,26 | 41,26 | - |
17 apr 2024 | 42,62 | 42,70 | 41,76 | 41,76 | 41,76 | - |
16 apr 2024 | 42,89 | 42,94 | 42,42 | 42,80 | 42,80 | - |
15 apr 2024 | 45,44 | 45,44 | 43,24 | 43,24 | 43,24 | - |
12 apr 2024 | 46,28 | 46,49 | 45,40 | 45,40 | 45,40 | - |
11 apr 2024 | 45,09 | 46,38 | 45,09 | 46,38 | 46,38 | - |
10 apr 2024 | 44,93 | 45,26 | 44,71 | 45,26 | 45,26 | - |
09 apr 2024 | 44,30 | 45,13 | 44,30 | 44,97 | 44,97 | - |
08 apr 2024 | 44,26 | 44,62 | 44,17 | 44,54 | 44,54 | - |
05 apr 2024 | 43,68 | 44,57 | 43,68 | 44,57 | 44,57 | - |
04 apr 2024 | 43,92 | 44,65 | 43,80 | 43,80 | 43,80 | - |
03 apr 2024 | 44,03 | 44,22 | 43,94 | 44,05 | 44,05 | - |
02 apr 2024 | 45,62 | 45,62 | 44,10 | 44,30 | 44,30 | - |
28 mar 2024 | 43,87 | 46,18 | 43,87 | 45,32 | 45,32 | - |
27 mar 2024 | 43,74 | 44,48 | 43,64 | 43,90 | 43,90 | - |
26 mar 2024 | 44,43 | 44,75 | 43,71 | 43,71 | 43,71 | - |
25 mar 2024 | 44,29 | 44,87 | 44,27 | 44,27 | 44,27 | - |
22 mar 2024 | 44,47 | 44,93 | 44,31 | 44,35 | 44,35 | - |
21 mar 2024 | 44,64 | 45,04 | 44,52 | 44,52 | 44,52 | - |
20 mar 2024 | 43,79 | 44,89 | 43,79 | 44,41 | 44,41 | - |
19 mar 2024 | 42,65 | 43,82 | 42,54 | 43,82 | 43,82 | - |
18 mar 2024 | 42,02 | 43,03 | 42,02 | 42,76 | 42,76 | - |
15 mar 2024 | 41,84 | 42,01 | 41,78 | 41,79 | 41,79 | - |
14 mar 2024 | 42,31 | 42,45 | 41,87 | 41,95 | 41,95 | - |
13 mar 2024 | 42,58 | 42,89 | 42,24 | 42,24 | 42,24 | - |
12 mar 2024 | 43,18 | 43,47 | 42,35 | 42,52 | 42,52 | - |
11 mar 2024 | 42,22 | 43,41 | 42,22 | 42,99 | 42,99 | - |
08 mar 2024 | 42,30 | 43,21 | 42,30 | 42,56 | 42,56 | 9 |
07 mar 2024 | 41,29 | 42,64 | 41,29 | 42,64 | 42,64 | 10 |
06 mar 2024 | 41,75 | 41,88 | 41,52 | 41,70 | 41,70 | - |
05 mar 2024 | 43,50 | 43,50 | 41,53 | 41,85 | 41,85 | - |
04 mar 2024 | 44,07 | 44,19 | 43,88 | 43,88 | 43,88 | - |
01 mar 2024 | 44,42 | 44,47 | 44,23 | 44,23 | 44,23 | - |
29 feb 2024 | 43,20 | 44,39 | 43,20 | 44,39 | 44,39 | - |
28 feb 2024 | 43,41 | 43,43 | 43,07 | 43,43 | 43,43 | - |
27 feb 2024 | 43,18 | 43,76 | 43,18 | 43,56 | 43,56 | - |
26 feb 2024 | 43,52 | 44,13 | 43,47 | 43,47 | 43,47 | - |
23 feb 2024 | 43,26 | 44,07 | 43,26 | 43,90 | 43,90 | - |
22 feb 2024 | 43,44 | 43,84 | 43,31 | 43,43 | 43,43 | - |
21 feb 2024 | 45,37 | 45,37 | 42,29 | 43,04 | 43,04 | - |
20 feb 2024 | 46,89 | 46,89 | 45,90 | 46,16 | 46,16 | - |
19 feb 2024 | 46,91 | 47,02 | 46,91 | 46,93 | 46,93 | - |
16 feb 2024 | 47,56 | 47,57 | 47,15 | 47,36 | 47,36 | - |
15 feb 2024 | 47,05 | 47,85 | 47,05 | 47,66 | 47,66 | - |
14 feb 2024 | 45,78 | 47,21 | 45,78 | 47,21 | 47,21 | - |
13 feb 2024 | 46,58 | 46,58 | 45,59 | 45,78 | 45,78 | - |
12 feb 2024 | 47,69 | 47,73 | 46,71 | 46,85 | 46,85 | - |
09 feb 2024 | 46,75 | 47,00 | 46,75 | 47,00 | 47,00 | - |
08 feb 2024 | 46,20 | 47,43 | 46,20 | 46,97 | 46,97 | 75 |
07 feb 2024 | 46,53 | 48,43 | 45,60 | 45,60 | 45,60 | - |
06 feb 2024 | 43,48 | 44,03 | 43,28 | 44,03 | 44,03 | - |
05 feb 2024 | 43,93 | 43,93 | 42,93 | 43,66 | 43,66 | - |
02 feb 2024 | 43,83 | 44,45 | 43,62 | 44,23 | 44,23 | - |
01 feb 2024 | 43,40 | 43,66 | 43,06 | 43,51 | 43,51 | - |
31 gen 2024 | 43,79 | 43,93 | 43,58 | 43,58 | 43,58 | - |
30 gen 2024 | 44,09 | 44,40 | 43,94 | 44,26 | 44,26 | - |
29 gen 2024 | 43,13 | 44,19 | 43,13 | 44,19 | 44,19 | - |
26 gen 2024 | 42,93 | 43,44 | 42,92 | 43,29 | 43,29 | - |
25 gen 2024 | 43,15 | 43,93 | 43,15 | 43,36 | 43,36 | - |
24 gen 2024 | 43,76 | 44,24 | 43,33 | 43,33 | 43,33 | - |
23 gen 2024 | 43,36 | 44,37 | 43,36 | 43,82 | 43,82 | - |
22 gen 2024 | 43,39 | 43,70 | 43,28 | 43,70 | 43,70 | - |
19 gen 2024 | 43,09 | 43,43 | 43,07 | 43,39 | 43,39 | 120 |
18 gen 2024 | 43,11 | 43,12 | 42,72 | 43,05 | 43,05 | - |
17 gen 2024 | 42,39 | 43,15 | 42,39 | 43,15 | 43,15 | - |
16 gen 2024 | 42,44 | 43,12 | 42,44 | 42,81 | 42,81 | 35 |
15 gen 2024 | 42,52 | 42,67 | 42,48 | 42,48 | 42,48 | - |
12 gen 2024 | 41,80 | 42,88 | 41,76 | 42,88 | 42,88 | - |
11 gen 2024 | 42,01 | 42,03 | 41,31 | 42,03 | 42,03 | - |
10 gen 2024 | 41,42 | 42,12 | 41,42 | 42,12 | 42,12 | - |
09 gen 2024 | 40,55 | 42,28 | 40,55 | 41,71 | 41,71 | - |
08 gen 2024 | 38,75 | 40,14 | 38,75 | 39,77 | 39,77 | - |
05 gen 2024 | 39,38 | 39,40 | 39,07 | 39,09 | 39,09 | - |
04 gen 2024 | 39,38 | 39,68 | 39,32 | 39,68 | 39,68 | - |
03 gen 2024 | 39,81 | 40,39 | 39,61 | 39,91 | 39,91 | - |
02 gen 2024 | 41,45 | 41,45 | 39,96 | 39,96 | 39,96 | - |
29 dic 2023 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
28 dic 2023 | 42,29 | 42,29 | 42,06 | 42,27 | 42,27 | - |
27 dic 2023 | 42,78 | 42,78 | 42,31 | 42,31 | 42,31 | - |
22 dic 2023 | 41,51 | 42,62 | 41,51 | 42,62 | 42,62 | - |
21 dic 2023 | 41,03 | 41,83 | 40,91 | 41,83 | 41,83 | - |
20 dic 2023 | 41,23 | 41,79 | 41,22 | 41,22 | 41,22 | - |
19 dic 2023 | 40,46 | 41,34 | 40,46 | 41,28 | 41,28 | - |
*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...