Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
20 mag 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
17 mag 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
16 mag 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
15 mag 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
14 mag 2024 | 40,02 | 40,02 | 40,02 | 40,00 | 40,00 | 3.765 |
13 mag 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
10 mag 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
09 mag 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
08 mag 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
07 mag 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
03 mag 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
02 mag 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
01 mag 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
30 apr 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
29 apr 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
26 apr 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
25 apr 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
24 apr 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
23 apr 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
22 apr 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
19 apr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
18 apr 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
17 apr 2024 | 39,59 | 39,59 | 39,59 | 39,58 | 39,58 | 6.750 |
16 apr 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
15 apr 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
12 apr 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
11 apr 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
10 apr 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
09 apr 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
08 apr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
05 apr 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
04 apr 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
03 apr 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
02 apr 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
28 mar 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
27 mar 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
26 mar 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
25 mar 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
22 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
21 mar 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
20 mar 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
19 mar 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
18 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
15 mar 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
14 mar 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
13 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
12 mar 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
11 mar 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
08 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
07 mar 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
06 mar 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
05 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
04 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
01 mar 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
29 feb 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
28 feb 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
27 feb 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
26 feb 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
23 feb 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
22 feb 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
21 feb 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
20 feb 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |