Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 47,68 | 48,12 | 47,54 | 48,02 | 48,02 | 4.164 |
20 mag 2024 | 47,48 | 47,98 | 47,44 | 47,45 | 47,45 | 3.077 |
17 mag 2024 | 46,61 | 47,52 | 46,48 | 47,25 | 47,25 | 2.797 |
16 mag 2024 | 47,23 | 47,32 | 46,66 | 46,99 | 46,99 | 8.349 |
15 mag 2024 | 47,66 | 47,68 | 46,76 | 46,94 | 46,94 | 3.783 |
14 mag 2024 | 47,45 | 47,68 | 47,22 | 47,69 | 47,69 | 235 |
13 mag 2024 | 47,09 | 47,42 | 46,98 | 47,13 | 47,13 | 2.051 |
10 mag 2024 | 46,51 | 47,28 | 46,44 | 46,86 | 46,86 | 9.636 |
09 mag 2024 | 45,22 | 46,58 | 45,12 | 46,38 | 46,38 | 23.844 |
08 mag 2024 | 44,95 | 45,40 | 44,58 | 45,25 | 45,25 | 43.347 |
07 mag 2024 | 44,28 | 44,92 | 44,24 | 44,76 | 44,76 | 1.299 |
03 mag 2024 | 44,08 | 44,54 | 43,78 | 44,27 | 44,27 | 16.868 |
02 mag 2024 | 43,75 | 43,96 | 43,96 | 43,94 | 43,94 | 24.054 |
01 mag 2024 | 44,68 | 44,68 | 44,68 | 44,69 | 44,69 | 400 |
30 apr 2024 | 45,02 | 45,86 | 43,70 | 44,69 | 44,69 | 38.644 |
29 apr 2024 | 43,46 | 43,74 | 43,30 | 43,56 | 43,56 | 98.641 |
26 apr 2024 | 43,61 | 43,80 | 43,16 | 43,49 | 43,49 | 3.325 |
25 apr 2024 | 43,33 | 43,67 | 43,06 | 43,48 | 43,48 | 78.425 |
24 apr 2024 | 43,86 | 43,92 | 43,08 | 43,15 | 43,15 | 18.418 |
23 apr 2024 | 43,75 | 43,90 | 43,53 | 43,56 | 43,56 | 260.571 |
22 apr 2024 | 43,67 | 43,68 | 43,22 | 43,55 | 43,55 | 37.273 |
19 apr 2024 | 43,87 | 44,12 | 43,16 | 43,57 | 43,57 | 2.848 |
18 apr 2024 | 44,06 | 44,10 | 43,62 | 43,95 | 43,95 | 427.171 |
17 apr 2024 | 43,96 | 44,20 | 43,76 | 44,09 | 44,09 | 316.611 |
16 apr 2024 | 44,25 | 44,44 | 43,58 | 43,72 | 43,72 | 230.496 |
15 apr 2024 | 44,95 | 45,00 | 44,36 | 44,44 | 44,44 | 159.630 |
12 apr 2024 | 43,84 | 45,00 | 43,90 | 44,86 | 44,86 | 55.143 |
11 apr 2024 | 43,61 | 44,33 | 43,50 | 43,66 | 43,66 | 28.624 |
10 apr 2024 | 44,06 | 44,14 | 42,88 | 43,64 | 43,64 | 117.631 |
09 apr 2024 | 45,14 | 45,20 | 43,86 | 44,28 | 44,28 | 611.688 |
08 apr 2024 | 45,16 | 45,33 | 44,96 | 45,18 | 45,18 | 99.516 |
05 apr 2024 | 44,75 | 45,58 | 44,74 | 45,13 | 45,13 | 89.598 |
04 apr 2024 | 44,74 | 44,98 | 44,42 | 44,88 | 44,88 | 155.830 |
03 apr 2024 | 44,38 | 44,88 | 44,24 | 44,29 | 44,29 | 306.229 |
02 apr 2024 | 44,01 | 44,92 | 43,98 | 44,79 | 44,79 | 816.166 |
28 mar 2024 | 43,44 | 43,87 | 43,23 | 43,79 | 43,79 | 194.136 |
27 mar 2024 | 43,14 | 43,19 | 42,90 | 43,17 | 43,17 | 181.868 |
26 mar 2024 | 43,31 | 43,57 | 43,18 | 43,28 | 43,28 | 145.141 |
25 mar 2024 | 43,04 | 43,44 | 42,95 | 43,08 | 43,08 | 451.974 |
22 mar 2024 | 42,51 | 43,48 | 42,41 | 43,38 | 43,38 | 271.765 |
21 mar 2024 | 42,85 | 43,11 | 42,46 | 42,49 | 42,49 | 41.617 |
20 mar 2024 | 42,08 | 42,79 | 42,05 | 42,51 | 42,51 | 4.452 |
19 mar 2024 | 41,83 | 42,33 | 41,77 | 42,01 | 42,01 | 152.974 |
18 mar 2024 | 41,60 | 42,06 | 41,54 | 41,97 | 41,97 | 91.775 |
15 mar 2024 | 41,74 | 42,22 | 41,38 | 41,56 | 41,56 | 233.694 |
14 mar 2024 | 41,39 | 41,67 | 41,10 | 41,48 | 41,48 | 50.320 |
13 mar 2024 | 40,49 | 41,50 | 40,38 | 41,22 | 41,22 | 214.416 |
12 mar 2024 | 40,35 | 40,83 | 40,29 | 40,35 | 40,35 | 39.843 |
11 mar 2024 | 40,00 | 40,21 | 39,82 | 39,90 | 39,90 | 10.343 |
08 mar 2024 | 40,37 | 40,47 | 39,91 | 39,94 | 39,94 | 15.221 |
07 mar 2024 | 40,65 | 40,68 | 39,94 | 40,33 | 40,33 | 154.073 |
06 mar 2024 | 40,62 | 41,04 | 40,41 | 40,82 | 40,82 | 819.225 |
05 mar 2024 | 40,54 | 40,84 | 40,07 | 40,59 | 40,59 | 142.568 |
04 mar 2024 | 40,94 | 41,31 | 40,72 | 40,83 | 40,83 | 60.912 |
01 mar 2024 | 41,05 | 41,07 | 40,80 | 40,97 | 40,97 | 490.834 |
29 feb 2024 | 40,53 | 41,01 | 40,38 | 40,85 | 40,85 | 409.714 |
28 feb 2024 | 40,82 | 40,89 | 40,40 | 40,76 | 40,76 | 32.066 |
27 feb 2024 | 40,35 | 41,10 | 40,28 | 40,88 | 40,88 | 638.294 |
26 feb 2024 | 40,62 | 40,65 | 40,16 | 40,42 | 40,42 | 69.457 |
23 feb 2024 | 41,31 | 41,50 | 40,39 | 40,49 | 40,49 | 158.776 |
22 feb 2024 | 41,83 | 42,36 | 41,37 | 41,65 | 41,65 | 11.035 |
21 feb 2024 | 41,04 | 41,95 | 40,75 | 41,85 | 41,85 | 44.863 |
20 feb 2024 | 41,08 | 41,66 | 40,80 | 41,16 | 41,16 | 47.034 |
19 feb 2024 | 40,85 | 41,47 | 40,62 | 40,97 | 40,97 | 11.108 |
16 feb 2024 | 40,40 | 41,10 | 40,25 | 41,10 | 41,10 | 23.086 |
15 feb 2024 | 40,12 | 40,43 | 39,63 | 40,11 | 40,11 | 38.108 |
14 feb 2024 | 40,34 | 40,54 | 39,96 | 40,04 | 40,04 | 76.229 |
13 feb 2024 | 40,10 | 40,72 | 40,05 | 40,17 | 40,17 | 105.154 |
12 feb 2024 | 39,67 | 40,05 | 39,25 | 39,76 | 39,76 | 38.969 |
09 feb 2024 | 39,93 | 40,04 | 39,35 | 39,53 | 39,53 | 40.635 |
08 feb 2024 | 40,00 | 39,99 | 39,26 | 39,73 | 39,73 | 29.276 |
07 feb 2024 | 40,08 | 40,27 | 39,62 | 39,72 | 39,72 | 47.812 |
06 feb 2024 | 40,12 | 40,62 | 40,01 | 40,06 | 40,06 | 41.573 |
05 feb 2024 | 40,54 | 40,88 | 39,76 | 39,78 | 39,78 | 77.528 |
02 feb 2024 | 41,46 | 41,70 | 40,39 | 40,72 | 40,72 | 54.795 |
01 feb 2024 | 41,54 | 42,00 | 41,32 | 41,74 | 41,74 | 74.209 |
31 gen 2024 | 40,37 | 41,42 | 40,18 | 41,19 | 41,19 | 349.859 |
30 gen 2024 | 40,57 | 40,70 | 40,15 | 40,35 | 40,35 | 65.695 |
29 gen 2024 | 40,01 | 41,06 | 39,94 | 40,72 | 40,72 | 65.717 |
26 gen 2024 | 39,38 | 39,88 | 39,35 | 39,74 | 39,74 | 409.331 |
25 gen 2024 | 38,77 | 39,28 | 38,73 | 39,24 | 39,24 | 22.694 |
24 gen 2024 | 38,30 | 39,18 | 38,24 | 38,83 | 38,83 | 39.052 |
23 gen 2024 | 38,24 | 38,60 | 38,14 | 38,15 | 38,15 | 75.188 |
22 gen 2024 | 38,13 | 38,27 | 37,68 | 38,03 | 38,03 | 6.251 |
19 gen 2024 | 38,24 | 38,34 | 37,80 | 38,28 | 38,28 | 69.068 |
18 gen 2024 | 37,95 | 38,18 | 37,72 | 38,03 | 38,03 | 246.495 |
17 gen 2024 | 38,37 | 38,46 | 37,58 | 37,84 | 37,84 | 89.430 |
16 gen 2024 | 38,64 | 39,37 | 38,47 | 39,14 | 39,14 | 216.666 |
15 gen 2024 | 38,86 | 39,11 | 38,62 | 38,65 | 38,65 | 82.105 |
12 gen 2024 | 38,21 | 39,18 | 38,17 | 38,85 | 38,85 | 184.742 |
11 gen 2024 | 38,63 | 38,69 | 38,11 | 38,49 | 38,49 | 49.975 |
10 gen 2024 | 38,60 | 38,90 | 38,50 | 38,75 | 38,75 | 152.631 |
09 gen 2024 | 39,26 | 39,39 | 38,63 | 38,85 | 38,85 | 678.968 |
08 gen 2024 | 40,12 | 40,22 | 38,75 | 38,77 | 38,77 | 27.503 |
05 gen 2024 | 40,06 | 40,50 | 39,90 | 40,49 | 40,49 | 23.628 |
04 gen 2024 | 40,10 | 40,57 | 40,08 | 40,51 | 40,51 | 60.522 |
03 gen 2024 | 40,11 | 40,19 | 39,56 | 39,98 | 39,98 | 223.089 |
02 gen 2024 | 39,92 | 40,31 | 39,81 | 40,06 | 40,06 | 54.140 |
29 dic 2023 | 39,58 | 39,77 | 39,40 | 39,43 | 39,43 | 28.572 |
28 dic 2023 | 39,96 | 40,08 | 39,49 | 39,93 | 39,93 | 133.321 |
*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...