Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 43,70 | 43,79 | 43,63 | 43,75 | 43,75 | 28.900 |
09 mag 2024 | 43,53 | 43,70 | 43,53 | 43,61 | 43,61 | 40.100 |
08 mag 2024 | 43,54 | 43,68 | 43,54 | 43,61 | 43,61 | 23.700 |
07 mag 2024 | 43,67 | 43,67 | 43,56 | 43,58 | 43,58 | 7.900 |
06 mag 2024 | 43,46 | 43,55 | 43,41 | 43,55 | 43,55 | 10.800 |
03 mag 2024 | 43,31 | 43,35 | 43,23 | 43,29 | 43,29 | 19.100 |
02 mag 2024 | 42,79 | 42,98 | 42,71 | 42,85 | 42,85 | 9.300 |
01 mag 2024 | 42,77 | 43,01 | 42,60 | 42,61 | 42,61 | 141.200 |
30 apr 2024 | 43,01 | 43,13 | 42,81 | 42,81 | 42,81 | 29.700 |
29 apr 2024 | 43,08 | 43,15 | 43,04 | 43,14 | 43,14 | 5.200 |
26 apr 2024 | 42,98 | 43,13 | 42,98 | 43,03 | 43,03 | 26.600 |
25 apr 2024 | 42,42 | 42,75 | 42,42 | 42,75 | 42,75 | 7.900 |
24 apr 2024 | 42,86 | 42,91 | 42,74 | 42,86 | 42,86 | 5.200 |
23 apr 2024 | 42,64 | 42,81 | 42,58 | 42,75 | 42,75 | 7.500 |
22 apr 2024 | 42,41 | 42,57 | 42,17 | 42,43 | 42,43 | 247.700 |
19 apr 2024 | 42,53 | 42,53 | 42,14 | 42,20 | 42,20 | 16.500 |
18 apr 2024 | 42,66 | 42,84 | 42,54 | 42,62 | 42,62 | 64.800 |
17 apr 2024 | 43,01 | 43,01 | 42,67 | 42,69 | 42,69 | 62.800 |
16 apr 2024 | 42,90 | 43,04 | 42,90 | 42,93 | 42,93 | 60.600 |
15 apr 2024 | 43,38 | 43,46 | 42,94 | 42,97 | 42,97 | 17.800 |
12 apr 2024 | 43,43 | 43,43 | 43,16 | 43,23 | 43,23 | 8.300 |
11 apr 2024 | 43,40 | 43,62 | 43,26 | 43,57 | 43,57 | 23.700 |
10 apr 2024 | 43,32 | 43,33 | 43,18 | 43,24 | 43,24 | 214.200 |
09 apr 2024 | 43,44 | 43,49 | 43,23 | 43,44 | 43,44 | 35.900 |
08 apr 2024 | 43,42 | 43,50 | 43,33 | 43,36 | 43,36 | 18.300 |
05 apr 2024 | 43,32 | 43,48 | 43,32 | 43,34 | 43,34 | 7.600 |
04 apr 2024 | 43,57 | 43,67 | 43,21 | 43,21 | 43,21 | 16.300 |
03 apr 2024 | 43,25 | 43,53 | 43,25 | 43,40 | 43,40 | 33.800 |
02 apr 2024 | 43,43 | 43,43 | 43,27 | 43,42 | 43,42 | 106.200 |
01 apr 2024 | 43,49 | 43,57 | 43,43 | 43,50 | 43,50 | 291.200 |
28 mar 2024 | 43,61 | 43,61 | 43,45 | 43,58 | 43,58 | 95.500 |
27 mar 2024 | 43,69 | 43,69 | 43,39 | 43,49 | 43,49 | 62.900 |
26 mar 2024 | 43,53 | 43,58 | 43,44 | 43,44 | 43,44 | 63.900 |
25 mar 2024 | 43,48 | 43,58 | 43,47 | 43,55 | 43,55 | 18.400 |
22 mar 2024 | 43,55 | 43,63 | 43,51 | 43,63 | 43,63 | 12.200 |
21 mar 2024 | 43,73 | 43,73 | 43,52 | 43,56 | 43,56 | 33.100 |
20 mar 2024 | 43,22 | 43,49 | 43,20 | 43,49 | 43,49 | 17.300 |
19 mar 2024 | 43,03 | 43,24 | 43,01 | 43,20 | 43,20 | 14.700 |
18 mar 2024 | 43,16 | 43,28 | 43,15 | 43,15 | 43,15 | 22.700 |
15 mar 2024 | 43,10 | 43,10 | 42,94 | 43,00 | 43,00 | 7.400 |
14 mar 2024 | 43,24 | 43,29 | 43,08 | 43,17 | 43,17 | 13.900 |
13 mar 2024 | 43,22 | 43,32 | 43,20 | 43,24 | 43,24 | 18.300 |
12 mar 2024 | 43,38 | 43,38 | 43,03 | 43,36 | 43,36 | 19.000 |
11 mar 2024 | 43,03 | 43,14 | 43,01 | 43,08 | 43,08 | 18.100 |
08 mar 2024 | 43,51 | 43,57 | 43,13 | 43,17 | 43,17 | 24.000 |
07 mar 2024 | 43,26 | 43,48 | 43,26 | 43,40 | 43,40 | 19.700 |
06 mar 2024 | 43,30 | 43,33 | 43,16 | 43,21 | 43,21 | 16.500 |
05 mar 2024 | 43,40 | 43,40 | 42,97 | 43,08 | 43,08 | 22.400 |
04 mar 2024 | 43,52 | 43,52 | 43,40 | 43,40 | 43,40 | 18.300 |
01 mar 2024 | 43,26 | 43,54 | 43,26 | 43,52 | 43,52 | 76.100 |
29 feb 2024 | 43,22 | 43,27 | 43,05 | 43,27 | 43,27 | 54.600 |
28 feb 2024 | 43,06 | 43,12 | 43,03 | 43,10 | 43,10 | 28.300 |
27 feb 2024 | 43,18 | 43,18 | 43,08 | 43,15 | 43,15 | 20.200 |
26 feb 2024 | 43,16 | 43,18 | 43,07 | 43,11 | 43,11 | 20.600 |
23 feb 2024 | 43,26 | 43,26 | 43,04 | 43,11 | 43,11 | 90.200 |
22 feb 2024 | 43,00 | 43,20 | 42,99 | 43,14 | 43,14 | 21.100 |
21 feb 2024 | 42,61 | 42,61 | 42,39 | 42,58 | 42,58 | 14.300 |
20 feb 2024 | 42,76 | 42,78 | 42,48 | 42,67 | 42,67 | 42.100 |
16 feb 2024 | 42,92 | 42,96 | 42,76 | 42,77 | 42,77 | 38.000 |
15 feb 2024 | 43,07 | 43,07 | 42,81 | 42,98 | 42,98 | 39.300 |
14 feb 2024 | 42,88 | 42,94 | 42,73 | 42,94 | 42,94 | 36.000 |
13 feb 2024 | 42,80 | 42,82 | 42,54 | 42,71 | 42,71 | 50.600 |
12 feb 2024 | 43,06 | 43,17 | 43,00 | 43,03 | 43,03 | 39.700 |
09 feb 2024 | 42,99 | 43,12 | 42,97 | 43,11 | 43,11 | 25.800 |
08 feb 2024 | 42,82 | 42,96 | 42,81 | 42,92 | 42,92 | 152.000 |
07 feb 2024 | 42,87 | 42,93 | 42,78 | 42,90 | 42,90 | 61.100 |
06 feb 2024 | 42,73 | 42,73 | 42,60 | 42,70 | 42,70 | 63.700 |
05 feb 2024 | 42,73 | 42,77 | 42,56 | 42,72 | 42,72 | 30.900 |
02 feb 2024 | 42,53 | 42,81 | 42,53 | 42,76 | 42,76 | 76.500 |
01 feb 2024 | 42,29 | 42,49 | 42,27 | 42,47 | 42,47 | 98.400 |
31 gen 2024 | 42,41 | 42,49 | 42,21 | 42,22 | 42,22 | 131.900 |
30 gen 2024 | 42,74 | 42,74 | 42,54 | 42,61 | 42,61 | 30.200 |
29 gen 2024 | 42,56 | 42,74 | 42,52 | 42,74 | 42,74 | 33.900 |
26 gen 2024 | 42,57 | 42,64 | 42,48 | 42,54 | 42,54 | 49.800 |
25 gen 2024 | 42,76 | 42,76 | 42,51 | 42,64 | 42,64 | 49.800 |
24 gen 2024 | 42,75 | 42,80 | 42,59 | 42,63 | 42,63 | 78.100 |
23 gen 2024 | 42,49 | 42,53 | 42,35 | 42,52 | 42,52 | 41.000 |
22 gen 2024 | 42,53 | 42,53 | 42,38 | 42,41 | 42,41 | 148.200 |
19 gen 2024 | 42,10 | 42,39 | 42,01 | 42,38 | 42,38 | 65.400 |
18 gen 2024 | 41,88 | 42,01 | 41,76 | 41,95 | 41,95 | 70.200 |
17 gen 2024 | 41,65 | 41,70 | 41,44 | 41,69 | 41,69 | 238.900 |
16 gen 2024 | 41,86 | 41,89 | 41,65 | 41,80 | 41,80 | 337.600 |
12 gen 2024 | 41,93 | 41,93 | 41,71 | 41,84 | 41,84 | 155.200 |
11 gen 2024 | 41,84 | 41,84 | 41,48 | 41,73 | 41,73 | 354.600 |
10 gen 2024 | 41,64 | 41,75 | 41,50 | 41,73 | 41,73 | 215.600 |
09 gen 2024 | 41,33 | 41,57 | 41,33 | 41,57 | 41,57 | 155.600 |
08 gen 2024 | 41,06 | 41,51 | 41,06 | 41,51 | 41,51 | 122.700 |
05 gen 2024 | 41,01 | 41,18 | 40,94 | 41,04 | 41,04 | 212.600 |
04 gen 2024 | 40,98 | 41,16 | 40,94 | 40,95 | 40,95 | 507.300 |
03 gen 2024 | 41,23 | 41,23 | 41,05 | 41,09 | 41,09 | 503.900 |
02 gen 2024 | 41,61 | 41,61 | 41,16 | 41,30 | 41,30 | 884.100 |
29 dic 2023 | 41,63 | 41,69 | 41,60 | 41,69 | 41,69 | 329.600 |
28 dic 2023 | 41,66 | 41,66 | 41,60 | 41,65 | 41,65 | 134.600 |
27 dic 2023 | 41,56 | 41,65 | 41,54 | 41,64 | 41,64 | 79.500 |
26 dic 2023 | 41,57 | 41,64 | 41,57 | 41,62 | 41,62 | 25.100 |
22 dic 2023 | 41,60 | 41,64 | 41,59 | 41,61 | 41,61 | 14.500 |
21 dic 2023 | 41,62 | 41,62 | 41,60 | 41,61 | 41,61 | 13.100 |
20 dic 2023 | 41,52 | 41,60 | 41,52 | 41,58 | 41,58 | 4.300 |
19 dic 2023 | 41,59 | 41,60 | 41,57 | 41,58 | 41,58 | 48.900 |
18 dic 2023 | 41,59 | 41,60 | 41,57 | 41,60 | 41,60 | 10.900 |
*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...