Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 42,75 | 42,85 | 42,75 | 42,80 | 42,80 | 687 |
09 mag 2024 | 43,00 | 43,00 | 42,67 | 42,72 | 42,72 | 2.105 |
08 mag 2024 | 42,92 | 42,97 | 42,80 | 42,87 | 42,87 | 4.444 |
07 mag 2024 | 42,78 | 42,88 | 42,76 | 42,87 | 42,87 | 650 |
06 mag 2024 | 43,24 | 43,24 | 42,58 | 42,73 | 42,73 | 2.288 |
03 mag 2024 | 42,51 | 42,69 | 42,42 | 42,64 | 42,64 | 3.148 |
02 mag 2024 | 42,51 | 42,58 | 42,38 | 42,40 | 42,40 | 1.662 |
30 apr 2024 | 42,76 | 42,76 | 42,47 | 42,51 | 42,51 | 13.365 |
29 apr 2024 | 42,58 | 42,75 | 42,58 | 42,69 | 42,69 | 19.451 |
26 apr 2024 | 42,35 | 42,73 | 42,35 | 42,67 | 42,67 | 6.805 |
25 apr 2024 | 42,35 | 42,36 | 42,28 | 42,33 | 42,33 | 6.129 |
24 apr 2024 | 42,67 | 42,76 | 42,54 | 42,57 | 42,57 | 973 |
23 apr 2024 | 42,39 | 42,57 | 42,39 | 42,58 | 42,58 | 579 |
22 apr 2024 | 42,59 | 42,59 | 42,34 | 42,35 | 42,35 | 2.360 |
19 apr 2024 | 42,39 | 42,40 | 42,31 | 42,35 | 42,35 | 1.678 |
18 apr 2024 | 42,49 | 42,70 | 42,35 | 42,65 | 42,65 | 22.291 |
17 apr 2024 | 42,33 | 42,54 | 42,33 | 42,44 | 42,44 | 3.926 |
16 apr 2024 | 42,71 | 42,82 | 42,51 | 42,63 | 42,63 | 6.527 |
15 apr 2024 | 42,96 | 43,26 | 42,95 | 43,04 | 43,04 | 3.332 |
12 apr 2024 | 42,97 | 43,22 | 42,97 | 43,18 | 43,18 | 7.314 |
11 apr 2024 | 42,97 | 43,07 | 42,85 | 43,03 | 43,03 | 3.542 |
10 apr 2024 | 42,90 | 42,96 | 42,85 | 42,91 | 42,91 | 3.992 |
09 apr 2024 | 42,87 | 42,87 | 42,65 | 42,78 | 42,78 | 646 |
08 apr 2024 | 42,78 | 42,84 | 42,69 | 42,76 | 42,76 | 2.298 |
05 apr 2024 | 42,73 | 42,90 | 42,62 | 42,78 | 42,78 | 1.431 |
04 apr 2024 | 42,83 | 42,87 | 42,69 | 42,83 | 42,83 | 1.939 |
03 apr 2024 | 42,80 | 43,01 | 42,79 | 42,85 | 42,85 | 8.584 |
02 apr 2024 | 43,12 | 43,27 | 42,90 | 42,85 | 42,85 | 2.750 |
28 mar 2024 | 43,15 | 43,28 | 43,15 | 43,13 | 43,13 | 4.382 |
27 mar 2024 | 43,00 | 43,13 | 42,93 | 43,01 | 43,01 | 2.107 |
26 mar 2024 | 42,98 | 43,04 | 42,92 | 43,10 | 43,10 | 1.538 |
25 mar 2024 | 42,69 | 42,86 | 42,68 | 42,83 | 42,83 | 1.089 |
22 mar 2024 | 42,88 | 42,97 | 42,85 | 42,90 | 42,90 | 1.737 |
21 mar 2024 | 42,50 | 42,90 | 42,43 | 42,90 | 42,90 | 1.889 |
20 mar 2024 | 42,40 | 42,47 | 42,30 | 42,39 | 42,39 | 2.621 |
19 mar 2024 | 42,33 | 42,40 | 42,27 | 42,33 | 42,33 | 3.650 |
18 mar 2024 | 42,62 | 42,62 | 42,35 | 42,35 | 42,35 | 3.773 |
15 mar 2024 | 42,22 | 42,51 | 42,17 | 42,17 | 42,17 | 14.033 |
14 mar 2024 | 42,45 | 42,65 | 42,45 | 42,55 | 42,55 | 7.583 |
13 mar 2024 | 42,25 | 42,39 | 42,25 | 42,38 | 42,38 | 8.868 |
12 mar 2024 | 42,37 | 42,45 | 42,36 | 42,47 | 42,47 | 1.066 |
11 mar 2024 | 42,33 | 42,34 | 42,18 | 42,28 | 42,28 | 1.729 |
08 mar 2024 | 42,00 | 42,29 | 42,00 | 42,22 | 42,22 | 5.977 |
07 mar 2024 | 42,24 | 42,38 | 42,11 | 42,21 | 42,21 | 36.694 |
06 mar 2024 | 42,28 | 42,47 | 42,17 | 42,19 | 42,19 | 61.502 |
05 mar 2024 | 42,32 | 42,43 | 42,00 | 42,05 | 42,05 | 16.333 |
04 mar 2024 | 42,22 | 42,58 | 42,22 | 42,37 | 42,37 | 18.372 |
01 mar 2024 | 42,43 | 42,44 | 42,30 | 42,38 | 42,38 | 1.112 |
29 feb 2024 | 42,35 | 42,35 | 42,10 | 42,40 | 42,40 | 3.228 |
28 feb 2024 | 42,17 | 42,26 | 42,17 | 42,22 | 42,22 | 60 |
27 feb 2024 | 41,96 | 42,22 | 41,87 | 42,14 | 42,14 | 5.504 |
26 feb 2024 | 41,99 | 41,99 | 41,74 | 41,87 | 41,87 | 23.375 |
23 feb 2024 | 41,80 | 41,87 | 41,72 | 41,92 | 41,92 | 758 |
22 feb 2024 | 41,53 | 41,94 | 41,47 | 41,70 | 41,70 | 3.632 |
21 feb 2024 | 42,06 | 42,15 | 41,78 | 41,80 | 41,80 | 16.407 |
20 feb 2024 | 42,21 | 42,30 | 42,01 | 42,07 | 42,07 | 5.863 |
19 feb 2024 | 42,26 | 42,33 | 42,24 | 42,33 | 42,33 | 5.018 |
16 feb 2024 | 42,36 | 42,60 | 42,31 | 42,39 | 42,39 | 6.201 |
15 feb 2024 | 42,40 | 42,48 | 42,21 | 42,24 | 42,24 | 5.148 |
14 feb 2024 | 42,24 | 42,35 | 42,19 | 42,22 | 42,22 | 5.157 |
13 feb 2024 | 42,28 | 42,33 | 42,17 | 42,26 | 42,26 | 7.556 |
12 feb 2024 | 42,10 | 42,32 | 42,10 | 42,37 | 42,37 | 8.393 |
09 feb 2024 | 42,00 | 42,14 | 41,98 | 42,06 | 42,06 | 1.689 |
08 feb 2024 | 41,89 | 42,00 | 41,80 | 41,94 | 41,94 | 1.470 |
07 feb 2024 | 41,72 | 41,85 | 41,63 | 41,86 | 41,86 | 22.369 |
06 feb 2024 | 41,74 | 41,74 | 41,56 | 41,66 | 41,66 | 1.753 |
05 feb 2024 | 41,72 | 41,95 | 41,51 | 41,72 | 41,72 | 35.155 |
02 feb 2024 | 41,63 | 41,96 | 41,63 | 41,96 | 41,96 | 1.258 |
01 feb 2024 | 41,78 | 41,84 | 41,54 | 41,54 | 41,54 | 3.310 |
31 gen 2024 | 41,67 | 41,85 | 41,62 | 41,85 | 41,85 | 4.569 |
30 gen 2024 | 41,78 | 41,95 | 41,78 | 41,87 | 41,87 | 997 |
29 gen 2024 | 41,74 | 41,74 | 41,62 | 41,78 | 41,78 | 750 |
26 gen 2024 | 41,60 | 41,75 | 41,54 | 41,69 | 41,69 | 11.377 |
25 gen 2024 | 41,35 | 41,70 | 41,35 | 41,74 | 41,74 | 1.321 |
24 gen 2024 | 41,58 | 41,61 | 41,56 | 41,56 | 41,56 | 730 |
23 gen 2024 | 41,44 | 41,51 | 41,31 | 41,54 | 41,54 | 2.441 |
22 gen 2024 | 41,40 | 41,42 | 41,24 | 41,33 | 41,33 | 1.108 |
19 gen 2024 | 41,15 | 41,35 | 41,15 | 41,20 | 41,20 | 3.034 |
18 gen 2024 | 41,22 | 41,29 | 41,13 | 41,18 | 41,18 | 301 |
17 gen 2024 | 41,04 | 41,31 | 41,04 | 41,28 | 41,28 | 15.053 |
16 gen 2024 | 40,96 | 41,38 | 40,96 | 41,33 | 41,33 | 2.025 |
15 gen 2024 | 41,17 | 41,28 | 41,15 | 41,22 | 41,22 | 39.991 |
12 gen 2024 | 41,24 | 41,24 | 41,10 | 41,10 | 41,10 | 341 |
11 gen 2024 | 41,31 | 41,31 | 40,99 | 41,01 | 41,01 | 941 |
10 gen 2024 | 41,22 | 41,36 | 41,21 | 41,28 | 41,28 | 1.462 |
09 gen 2024 | 41,26 | 41,26 | 41,06 | 41,24 | 41,24 | 3.833 |
08 gen 2024 | 41,00 | 41,18 | 41,00 | 41,03 | 41,03 | 12.822 |
05 gen 2024 | 40,94 | 41,13 | 40,94 | 41,04 | 41,04 | 11.796 |
04 gen 2024 | 40,95 | 40,97 | 40,85 | 40,94 | 40,94 | 2.682 |
03 gen 2024 | 41,29 | 41,37 | 41,16 | 41,23 | 41,23 | 1.956 |
02 gen 2024 | 41,44 | 41,44 | 41,28 | 41,40 | 41,40 | 1.125 |
29 dic 2023 | 41,15 | 41,38 | 41,15 | 41,35 | 41,35 | 2.641 |
28 dic 2023 | 40,99 | 41,24 | 40,99 | 41,24 | 41,24 | 984 |
27 dic 2023 | 41,10 | 41,21 | 40,97 | 40,97 | 40,97 | 1.623 |
22 dic 2023 | 41,06 | 41,10 | 41,06 | 41,10 | 41,10 | 172 |
21 dic 2023 | 41,31 | 41,31 | 41,08 | 41,13 | 41,13 | 1.521 |
20 dic 2023 | 41,31 | 41,44 | 41,21 | 41,31 | 41,31 | 2.777 |
19 dic 2023 | 40,66 | 41,36 | 40,66 | 41,28 | 41,28 | 1.002 |
18 dic 2023 | 41,17 | 41,36 | 41,17 | 41,28 | 41,28 | 1.668 |
15 dic 2023 | 41,03 | 41,31 | 41,03 | 41,29 | 41,29 | 5.068 |
*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...