Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
03 mag 2024 | 46,37 | 46,37 | 46,37 | 46,37 | 46,37 | - |
02 mag 2024 | 45,38 | 45,38 | 45,38 | 45,38 | 45,38 | - |
01 mag 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
30 apr 2024 | 44,87 | 44,87 | 44,87 | 44,87 | 44,87 | - |
29 apr 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,78 | - |
26 apr 2024 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
25 apr 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
24 apr 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
23 apr 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
22 apr 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
19 apr 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
18 apr 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
17 apr 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
16 apr 2024 | 45,51 | 45,51 | 45,51 | 45,51 | 45,51 | - |
15 apr 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
12 apr 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
11 apr 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
10 apr 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,16 | - |
09 apr 2024 | 47,57 | 47,57 | 47,57 | 47,57 | 47,57 | - |
08 apr 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
05 apr 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
04 apr 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
03 apr 2024 | 47,40 | 47,40 | 47,40 | 47,40 | 47,40 | - |
02 apr 2024 | 47,57 | 47,57 | 47,57 | 47,57 | 47,57 | - |
01 apr 2024 | 48,17 | 48,17 | 48,17 | 48,17 | 48,17 | - |
28 mar 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | - |
27 mar 2024 | 48,17 | 48,17 | 48,17 | 48,17 | 48,17 | - |
26 mar 2024 | 48,26 | 48,26 | 48,26 | 48,26 | 48,26 | - |
25 mar 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 48,42 | - |
22 mar 2024 | 48,49 | 48,49 | 48,49 | 48,49 | 48,49 | - |
21 mar 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
20 mar 2024 | 48,08 | 48,08 | 48,08 | 48,08 | 48,08 | - |
19 mar 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
18 mar 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | - |
15 mar 2024 | 46,63 | 46,63 | 46,63 | 46,63 | 46,63 | - |
14 mar 2024 | 47,37 | 47,37 | 47,37 | 47,37 | 47,37 | - |
13 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
12 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
11 mar 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
08 mar 2024 | 47,84 | 47,84 | 47,84 | 47,84 | 47,84 | - |
07 mar 2024 | 48,62 | 48,62 | 48,62 | 48,62 | 48,62 | - |
06 mar 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
05 mar 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
04 mar 2024 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
01 mar 2024 | 48,70 | 48,70 | 48,70 | 48,70 | 48,70 | - |
29 feb 2024 | 47,96 | 47,96 | 47,96 | 47,96 | 47,96 | - |
28 feb 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
27 feb 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
26 feb 2024 | 47,57 | 47,57 | 47,57 | 47,57 | 47,57 | - |
23 feb 2024 | 47,14 | 47,14 | 47,14 | 47,14 | 47,14 | - |
22 feb 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
21 feb 2024 | 45,87 | 45,87 | 45,87 | 45,87 | 45,87 | - |
20 feb 2024 | 46,79 | 46,79 | 46,79 | 46,79 | 46,79 | - |
16 feb 2024 | 47,86 | 47,86 | 47,86 | 47,86 | 47,86 | - |
15 feb 2024 | 47,94 | 47,94 | 47,94 | 47,94 | 47,94 | - |
14 feb 2024 | 47,43 | 47,43 | 47,43 | 47,43 | 47,43 | - |
13 feb 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
12 feb 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
09 feb 2024 | 47,23 | 47,23 | 47,23 | 47,23 | 47,23 | - |
08 feb 2024 | 46,66 | 46,66 | 46,66 | 46,66 | 46,66 | - |
07 feb 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
06 feb 2024 | 45,64 | 45,64 | 45,64 | 45,64 | 45,64 | - |
05 feb 2024 | 45,65 | 45,65 | 45,65 | 45,65 | 45,65 | - |
02 feb 2024 | 45,98 | 45,98 | 45,98 | 45,98 | 45,98 | - |
01 feb 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
31 gen 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
30 gen 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
29 gen 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 45,46 | - |
26 gen 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
25 gen 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
24 gen 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
23 gen 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
22 gen 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
19 gen 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
18 gen 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
17 gen 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
16 gen 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
12 gen 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
11 gen 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
10 gen 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
09 gen 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
08 gen 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
05 gen 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
04 gen 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
03 gen 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
02 gen 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
29 dic 2023 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
28 dic 2023 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
27 dic 2023 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
26 dic 2023 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
22 dic 2023 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
21 dic 2023 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
20 dic 2023 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
19 dic 2023 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
18 dic 2023 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
15 dic 2023 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
14 dic 2023 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
13 dic 2023 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
*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...