Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 23,41 | 23,67 | 23,23 | 23,35 | 23,35 | 66.400 |
21 mag 2024 | 23,28 | 23,65 | 23,04 | 23,54 | 23,54 | 33.100 |
20 mag 2024 | 22,97 | 23,57 | 22,97 | 23,48 | 23,48 | 42.700 |
17 mag 2024 | 23,71 | 23,93 | 23,01 | 23,01 | 23,01 | 28.200 |
16 mag 2024 | 23,74 | 24,59 | 23,44 | 23,67 | 23,67 | 37.800 |
15 mag 2024 | 23,70 | 23,79 | 22,78 | 23,70 | 23,70 | 72.100 |
14 mag 2024 | 23,19 | 23,75 | 22,82 | 23,50 | 23,50 | 68.100 |
13 mag 2024 | 23,00 | 23,71 | 22,99 | 23,08 | 23,08 | 40.800 |
10 mag 2024 | 22,95 | 23,00 | 21,82 | 22,92 | 22,92 | 59.200 |
09 mag 2024 | 21,10 | 23,28 | 21,03 | 22,96 | 22,96 | 200.400 |
08 mag 2024 | 26,00 | 26,16 | 20,88 | 21,03 | 21,03 | 486.200 |
07 mag 2024 | 27,86 | 28,44 | 27,56 | 28,15 | 28,15 | 92.000 |
06 mag 2024 | 27,38 | 28,18 | 27,10 | 27,67 | 27,67 | 45.000 |
03 mag 2024 | 26,99 | 27,44 | 26,75 | 27,00 | 27,00 | 40.000 |
02 mag 2024 | 26,23 | 26,76 | 25,71 | 26,52 | 26,52 | 32.900 |
01 mag 2024 | 25,66 | 26,65 | 25,43 | 26,13 | 26,13 | 41.400 |
30 apr 2024 | 26,19 | 26,32 | 25,25 | 25,53 | 25,53 | 53.200 |
29 apr 2024 | 26,12 | 26,83 | 25,92 | 26,61 | 26,61 | 43.400 |
26 apr 2024 | 25,92 | 26,38 | 25,84 | 26,11 | 26,11 | 30.300 |
25 apr 2024 | 26,23 | 26,60 | 25,78 | 25,91 | 25,91 | 52.000 |
24 apr 2024 | 27,01 | 27,45 | 26,28 | 26,62 | 26,62 | 48.000 |
23 apr 2024 | 26,25 | 27,74 | 26,25 | 27,09 | 27,09 | 70.500 |
22 apr 2024 | 25,86 | 26,75 | 25,86 | 26,26 | 26,26 | 39.900 |
19 apr 2024 | 25,25 | 26,31 | 25,25 | 25,73 | 25,73 | 51.300 |
18 apr 2024 | 25,75 | 26,00 | 25,28 | 25,45 | 25,45 | 47.900 |
17 apr 2024 | 25,69 | 25,96 | 25,30 | 25,66 | 25,66 | 56.000 |
16 apr 2024 | 26,14 | 26,34 | 25,26 | 25,99 | 25,99 | 55.400 |
15 apr 2024 | 27,69 | 28,21 | 25,50 | 25,78 | 25,78 | 88.000 |
12 apr 2024 | 27,70 | 27,96 | 27,13 | 27,64 | 27,64 | 39.600 |
11 apr 2024 | 28,59 | 28,75 | 27,75 | 27,81 | 27,81 | 34.800 |
10 apr 2024 | 28,75 | 29,40 | 28,24 | 28,46 | 28,46 | 64.700 |
09 apr 2024 | 28,14 | 29,53 | 28,00 | 29,30 | 29,30 | 59.800 |
08 apr 2024 | 28,75 | 28,78 | 28,00 | 28,13 | 28,13 | 52.200 |
05 apr 2024 | 28,05 | 29,05 | 28,05 | 28,69 | 28,69 | 57.700 |
04 apr 2024 | 28,78 | 29,07 | 27,62 | 28,00 | 28,00 | 88.700 |
03 apr 2024 | 28,19 | 29,29 | 27,80 | 28,54 | 28,54 | 55.500 |
02 apr 2024 | 28,95 | 29,47 | 27,70 | 28,18 | 28,18 | 72.200 |
01 apr 2024 | 29,25 | 29,50 | 28,66 | 28,95 | 28,95 | 67.200 |
28 mar 2024 | 28,55 | 29,91 | 28,55 | 29,21 | 29,21 | 47.300 |
27 mar 2024 | 28,57 | 29,63 | 28,50 | 28,55 | 28,55 | 75.000 |
26 mar 2024 | 29,37 | 29,99 | 28,32 | 28,42 | 28,42 | 92.600 |
25 mar 2024 | 30,08 | 30,56 | 29,24 | 29,32 | 29,32 | 73.100 |
22 mar 2024 | 30,00 | 30,46 | 29,50 | 30,01 | 30,01 | 44.500 |
21 mar 2024 | 30,73 | 31,24 | 29,47 | 30,09 | 30,09 | 67.800 |
20 mar 2024 | 30,44 | 31,05 | 29,19 | 30,36 | 30,36 | 62.700 |
19 mar 2024 | 30,18 | 31,21 | 29,70 | 30,61 | 30,61 | 64.300 |
18 mar 2024 | 30,50 | 31,94 | 29,80 | 30,17 | 30,17 | 99.800 |
15 mar 2024 | 29,80 | 30,63 | 29,23 | 30,36 | 30,36 | 116.200 |
14 mar 2024 | 32,38 | 32,46 | 30,00 | 30,11 | 30,11 | 92.100 |
13 mar 2024 | 31,96 | 33,40 | 31,75 | 32,51 | 32,51 | 68.400 |
12 mar 2024 | 30,31 | 32,99 | 30,27 | 32,01 | 32,01 | 81.200 |
11 mar 2024 | 30,56 | 31,28 | 29,11 | 30,54 | 30,54 | 131.700 |
08 mar 2024 | 32,41 | 32,41 | 29,50 | 30,62 | 30,62 | 173.500 |
07 mar 2024 | 32,59 | 33,40 | 29,10 | 31,82 | 31,82 | 302.800 |
06 mar 2024 | 40,00 | 40,99 | 31,21 | 32,87 | 32,87 | 545.700 |
05 mar 2024 | 48,67 | 48,75 | 38,37 | 39,55 | 39,55 | 285.200 |
04 mar 2024 | 47,65 | 49,25 | 47,43 | 48,85 | 48,85 | 72.200 |
01 mar 2024 | 47,01 | 48,06 | 46,62 | 47,49 | 47,49 | 52.700 |
29 feb 2024 | 48,82 | 49,32 | 46,20 | 47,17 | 47,17 | 45.900 |
28 feb 2024 | 47,85 | 49,03 | 47,50 | 47,95 | 47,95 | 57.400 |
27 feb 2024 | 48,51 | 49,78 | 48,12 | 48,46 | 48,46 | 43.600 |
26 feb 2024 | 47,28 | 49,42 | 46,77 | 48,51 | 48,51 | 61.400 |
23 feb 2024 | 47,72 | 47,90 | 46,64 | 47,34 | 47,34 | 32.800 |
22 feb 2024 | 46,50 | 48,04 | 46,15 | 47,72 | 47,72 | 49.700 |
21 feb 2024 | 47,42 | 47,55 | 45,83 | 46,05 | 46,05 | 33.600 |
20 feb 2024 | 48,12 | 48,64 | 47,31 | 47,80 | 47,80 | 53.000 |
16 feb 2024 | 50,96 | 51,78 | 48,36 | 48,67 | 48,67 | 49.800 |
15 feb 2024 | 50,57 | 53,38 | 50,57 | 51,54 | 51,54 | 83.500 |
14 feb 2024 | 47,14 | 50,49 | 46,54 | 50,34 | 50,34 | 83.000 |
13 feb 2024 | 46,42 | 49,73 | 46,15 | 46,41 | 46,41 | 62.800 |
12 feb 2024 | 47,91 | 48,63 | 47,01 | 48,11 | 48,11 | 54.700 |
09 feb 2024 | 47,59 | 48,51 | 46,87 | 47,59 | 47,59 | 57.700 |
08 feb 2024 | 47,70 | 50,10 | 47,17 | 47,43 | 47,43 | 86.500 |
07 feb 2024 | 47,05 | 48,58 | 46,56 | 47,64 | 47,64 | 74.100 |
06 feb 2024 | 45,16 | 46,89 | 44,41 | 46,47 | 46,47 | 57.700 |
05 feb 2024 | 45,23 | 45,95 | 44,40 | 44,61 | 44,61 | 43.800 |
02 feb 2024 | 44,78 | 47,26 | 44,60 | 45,25 | 45,25 | 50.100 |
01 feb 2024 | 44,31 | 45,47 | 43,19 | 45,04 | 45,04 | 49.400 |
31 gen 2024 | 44,63 | 46,57 | 44,12 | 44,29 | 44,29 | 54.500 |
30 gen 2024 | 44,69 | 45,08 | 44,31 | 44,92 | 44,92 | 27.400 |
29 gen 2024 | 44,00 | 45,00 | 43,71 | 44,93 | 44,93 | 28.800 |
26 gen 2024 | 44,46 | 45,08 | 43,97 | 44,00 | 44,00 | 33.100 |
25 gen 2024 | 44,66 | 45,19 | 44,22 | 44,46 | 44,46 | 37.000 |
24 gen 2024 | 45,29 | 45,29 | 43,75 | 44,07 | 44,07 | 42.300 |
23 gen 2024 | 44,57 | 45,17 | 43,84 | 44,69 | 44,69 | 51.500 |
22 gen 2024 | 44,50 | 44,84 | 43,51 | 44,57 | 44,57 | 45.400 |
19 gen 2024 | 44,22 | 44,22 | 43,00 | 43,77 | 43,77 | 48.300 |
18 gen 2024 | 44,82 | 45,52 | 43,30 | 44,18 | 44,18 | 45.300 |
17 gen 2024 | 44,68 | 46,30 | 44,19 | 44,81 | 44,81 | 56.100 |
16 gen 2024 | 45,79 | 46,09 | 44,78 | 45,16 | 45,16 | 61.500 |
12 gen 2024 | 46,94 | 47,39 | 45,67 | 45,86 | 45,86 | 49.800 |
11 gen 2024 | 49,93 | 50,49 | 45,70 | 46,19 | 46,19 | 80.700 |
10 gen 2024 | 45,78 | 50,18 | 45,78 | 49,88 | 49,88 | 108.600 |
09 gen 2024 | 45,20 | 47,74 | 45,17 | 45,67 | 45,67 | 59.800 |
08 gen 2024 | 44,04 | 45,60 | 43,12 | 45,30 | 45,30 | 37.500 |
05 gen 2024 | 44,00 | 45,59 | 43,94 | 44,04 | 44,04 | 53.700 |
04 gen 2024 | 43,24 | 45,26 | 42,80 | 44,38 | 44,38 | 38.100 |
03 gen 2024 | 43,87 | 44,76 | 42,78 | 43,04 | 43,04 | 38.200 |
02 gen 2024 | 43,70 | 44,87 | 43,12 | 44,18 | 44,18 | 35.500 |
29 dic 2023 | 45,47 | 45,49 | 44,23 | 44,29 | 44,29 | 27.600 |
*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...