Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
15 mag 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
14 mag 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
13 mag 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
10 mag 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
09 mag 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
08 mag 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
07 mag 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
03 mag 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
02 mag 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
01 mag 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
30 apr 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
29 apr 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
26 apr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
25 apr 2024 | 37,66 | 37,66 | 37,66 | 37,37 | 37,37 | 140 |
24 apr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
23 apr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
22 apr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
19 apr 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
18 apr 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
17 apr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
16 apr 2024 | 37,81 | 37,81 | 37,81 | 37,83 | 37,83 | 140 |
15 apr 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
12 apr 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
11 apr 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
10 apr 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
09 apr 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
08 apr 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
05 apr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
04 apr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
03 apr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
02 apr 2024 | 39,44 | 39,44 | 39,44 | 39,39 | 39,39 | 67 |
28 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
27 mar 2024 | 39,88 | 39,88 | 39,88 | 39,90 | 39,90 | 500 |
26 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
25 mar 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
22 mar 2024 | 39,85 | 39,85 | 39,85 | 39,79 | 39,79 | 70 |
21 mar 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
20 mar 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
19 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
18 mar 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
15 mar 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
14 mar 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
13 mar 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
12 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
11 mar 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
08 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
07 mar 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
06 mar 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
05 mar 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
04 mar 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
01 mar 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
29 feb 2024 | 39,15 | 39,15 | 39,15 | 38,96 | 38,96 | 140 |
28 feb 2024 | 39,01 | 39,01 | 39,01 | 39,10 | 39,10 | 48 |
27 feb 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
26 feb 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
23 feb 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
22 feb 2024 | 38,40 | 38,63 | 38,40 | 38,69 | 38,69 | 15.440 |
21 feb 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
20 feb 2024 | 38,03 | 38,03 | 37,60 | 37,69 | 37,69 | 339 |
19 feb 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | 96 |
16 feb 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
15 feb 2024 | 38,36 | 38,36 | 38,36 | 38,42 | 38,42 | 140 |
14 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
13 feb 2024 | 37,78 | 37,78 | 37,73 | 37,73 | 37,73 | 2 |
12 feb 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
09 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
08 feb 2024 | 37,78 | 37,78 | 37,73 | 37,73 | 37,73 | 26 |
07 feb 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
06 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
05 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
02 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
01 feb 2024 | 37,17 | 37,24 | 37,17 | 37,10 | 37,10 | 216 |
31 gen 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
30 gen 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
29 gen 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
26 gen 2024 | 37,26 | 37,26 | 37,26 | 37,66 | 37,66 | 150 |
25 gen 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
24 gen 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
23 gen 2024 | 37,42 | 37,42 | 37,42 | 37,30 | 37,30 | 150 |
22 gen 2024 | 37,51 | 37,51 | 37,34 | 37,31 | 37,31 | 709 |
19 gen 2024 | 36,93 | 37,06 | 36,93 | 36,97 | 36,97 | 253 |
18 gen 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
17 gen 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
16 gen 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
15 gen 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
12 gen 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
11 gen 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
10 gen 2024 | 36,80 | 36,80 | 36,80 | 36,76 | 36,76 | 450 |
09 gen 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
08 gen 2024 | 36,42 | 36,44 | 36,42 | 36,38 | 36,38 | 626 |
05 gen 2024 | 36,31 | 36,31 | 36,31 | 36,23 | 36,23 | 243 |
04 gen 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
03 gen 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
02 gen 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
29 dic 2023 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
28 dic 2023 | 37,17 | 37,17 | 37,17 | 37,22 | 37,22 | 1 |
27 dic 2023 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
22 dic 2023 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
21 dic 2023 | 36,44 | 36,60 | 36,44 | 36,49 | 36,49 | 229 |
*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...