Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 giu 2024 | 47,40 | 49,20 | 47,18 | 48,44 | 48,44 | 13.862.140 |
12 giu 2024 | 45,48 | 46,84 | 45,10 | 46,74 | 46,74 | 15.568.493 |
11 giu 2024 | 45,56 | 47,66 | 44,68 | 45,72 | 45,72 | 23.711.787 |
10 giu 2024 | 46,00 | 46,60 | 44,80 | 45,56 | 45,56 | 15.240.140 |
07 giu 2024 | 48,30 | 49,66 | 45,96 | 46,00 | 46,00 | 21.063.483 |
06 giu 2024 | 49,50 | 50,10 | 47,04 | 48,00 | 48,00 | 17.745.092 |
05 giu 2024 | 48,68 | 49,86 | 47,70 | 49,50 | 49,50 | 16.806.458 |
04 giu 2024 | 47,36 | 49,62 | 46,80 | 48,80 | 48,80 | 28.119.868 |
03 giu 2024 | 46,36 | 47,26 | 45,08 | 47,20 | 47,20 | 28.998.793 |
31 mag 2024 | 45,90 | 47,36 | 45,54 | 46,12 | 46,12 | 33.049.901 |
30 mag 2024 | 44,34 | 45,62 | 44,22 | 45,52 | 45,52 | 17.652.141 |
29 mag 2024 | 44,24 | 44,70 | 43,44 | 44,22 | 44,22 | 15.164.699 |
28 mag 2024 | 44,90 | 45,14 | 43,92 | 44,24 | 44,24 | 12.100.177 |
27 mag 2024 | 46,12 | 46,20 | 44,38 | 44,90 | 44,90 | 11.710.749 |
24 mag 2024 | 45,52 | 46,00 | 44,84 | 45,90 | 45,90 | 17.938.859 |
23 mag 2024 | 45,44 | 46,66 | 45,16 | 45,30 | 45,30 | 21.445.460 |
22 mag 2024 | 45,26 | 45,76 | 44,64 | 45,32 | 45,32 | 18.808.288 |
21 mag 2024 | 43,60 | 45,40 | 43,60 | 44,96 | 44,96 | 23.977.917 |
20 mag 2024 | 43,36 | 44,04 | 43,10 | 43,46 | 43,46 | 17.081.347 |
17 mag 2024 | 42,04 | 44,58 | 42,00 | 43,38 | 43,38 | 20.769.604 |
16 mag 2024 | 41,34 | 41,96 | 40,70 | 41,86 | 41,86 | 15.437.833 |
15 mag 2024 | 41,12 | 41,76 | 40,66 | 41,04 | 41,04 | 11.818.366 |
14 mag 2024 | 40,02 | 42,00 | 39,88 | 41,02 | 41,02 | 19.794.285 |
13 mag 2024 | 41,56 | 41,70 | 40,00 | 40,00 | 40,00 | 15.054.691 |
10 mag 2024 | 41,42 | 42,36 | 41,10 | 41,52 | 41,52 | 18.593.004 |
09 mag 2024 | 41,22 | 41,80 | 40,60 | 41,42 | 41,42 | 16.247.019 |
08 mag 2024 | 41,00 | 42,00 | 41,00 | 41,06 | 41,06 | 22.000.140 |
07 mag 2024 | 40,56 | 41,42 | 40,06 | 40,88 | 40,88 | 28.527.922 |
06 mag 2024 | 39,90 | 40,48 | 39,46 | 40,48 | 40,48 | 18.035.411 |
03 mag 2024 | 39,64 | 40,64 | 39,50 | 39,90 | 39,90 | 28.696.743 |
02 mag 2024 | 40,68 | 40,90 | 39,58 | 39,58 | 39,58 | 18.563.369 |
30 apr 2024 | 40,50 | 41,12 | 39,92 | 40,38 | 40,38 | 25.691.545 |
29 apr 2024 | 40,48 | 40,94 | 39,70 | 40,48 | 40,48 | 21.095.558 |
26 apr 2024 | 40,00 | 40,42 | 38,90 | 40,22 | 40,22 | 32.726.195 |
25 apr 2024 | 39,94 | 40,46 | 39,30 | 39,88 | 39,88 | 20.345.213 |
24 apr 2024 | 38,82 | 40,26 | 38,40 | 39,94 | 39,94 | 25.871.957 |
22 apr 2024 | 39,62 | 39,74 | 38,20 | 38,40 | 38,40 | 33.009.533 |
19 apr 2024 | 35,14 | 39,16 | 35,14 | 39,16 | 39,16 | 39.057.936 |
18 apr 2024 | 37,02 | 37,06 | 34,76 | 35,60 | 35,60 | 48.212.395 |
17 apr 2024 | 36,46 | 38,20 | 36,16 | 37,20 | 37,20 | 40.662.719 |
16 apr 2024 | 36,38 | 36,88 | 35,58 | 36,24 | 36,24 | 23.671.446 |
15 apr 2024 | 36,80 | 37,14 | 35,88 | 36,54 | 36,54 | 24.140.687 |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 36,20 | 37,30 | 35,80 | 36,94 | 36,94 | 30.145.536 |
05 apr 2024 | 33,64 | 35,88 | 33,16 | 35,86 | 35,86 | 37.596.195 |
04 apr 2024 | 31,80 | 33,44 | 31,72 | 33,28 | 33,28 | 34.124.452 |
03 apr 2024 | 30,02 | 32,24 | 29,74 | 31,58 | 31,58 | 39.130.039 |
02 apr 2024 | 30,12 | 31,74 | 30,00 | 30,00 | 30,00 | 38.409.768 |
01 apr 2024 | 30,42 | 30,54 | 29,08 | 30,02 | 30,02 | 22.923.427 |
29 mar 2024 | 30,84 | 31,50 | 30,12 | 30,32 | 30,32 | 25.804.273 |
28 mar 2024 | 30,64 | 31,26 | 30,62 | 30,84 | 30,84 | 27.245.844 |
27 mar 2024 | 29,54 | 31,56 | 29,10 | 30,62 | 30,62 | 29.171.801 |
26 mar 2024 | 30,80 | 31,02 | 29,32 | 29,52 | 29,52 | 25.668.335 |
25 mar 2024 | 30,46 | 31,52 | 30,36 | 30,80 | 30,80 | 28.881.963 |
22 mar 2024 | 30,28 | 31,28 | 30,18 | 30,52 | 30,52 | 26.150.615 |
21 mar 2024 | 29,24 | 31,00 | 29,24 | 30,30 | 30,30 | 42.011.021 |
20 mar 2024 | 29,06 | 29,68 | 28,90 | 29,06 | 29,06 | 24.225.482 |
19 mar 2024 | 28,70 | 29,50 | 28,64 | 29,00 | 29,00 | 21.893.680 |
18 mar 2024 | 29,20 | 29,56 | 28,64 | 28,72 | 28,72 | 19.569.580 |
15 mar 2024 | 28,98 | 29,40 | 28,72 | 29,10 | 29,10 | 25.017.647 |
14 mar 2024 | 29,70 | 29,76 | 28,80 | 28,90 | 28,90 | 22.331.045 |
13 mar 2024 | 31,00 | 31,20 | 29,58 | 29,58 | 29,58 | 27.365.861 |
12 mar 2024 | 31,16 | 31,22 | 30,44 | 30,74 | 30,74 | 15.970.933 |
11 mar 2024 | 31,80 | 32,42 | 30,82 | 31,04 | 31,04 | 29.381.045 |
08 mar 2024 | 31,50 | 31,98 | 30,96 | 31,38 | 31,38 | 30.557.253 |
07 mar 2024 | 30,24 | 31,54 | 30,24 | 31,54 | 31,54 | 23.768.248 |
06 mar 2024 | 30,98 | 30,98 | 29,98 | 30,12 | 30,12 | 19.998.692 |
05 mar 2024 | 30,40 | 31,46 | 30,24 | 31,04 | 31,04 | 32.007.556 |
04 mar 2024 | 31,40 | 31,46 | 30,26 | 30,30 | 30,30 | 23.306.409 |
01 mar 2024 | 32,10 | 32,42 | 31,24 | 31,30 | 31,30 | 21.247.271 |
29 feb 2024 | 31,36 | 32,52 | 30,96 | 32,10 | 32,10 | 40.343.812 |
28 feb 2024 | 32,18 | 32,46 | 31,20 | 31,20 | 31,20 | 29.010.545 |
27 feb 2024 | 33,40 | 33,40 | 31,94 | 32,08 | 32,08 | 37.733.851 |
26 feb 2024 | 33,52 | 34,60 | 32,62 | 33,46 | 33,46 | 56.669.480 |
23 feb 2024 | 33,14 | 33,42 | 32,76 | 33,20 | 33,20 | 39.906.545 |
22 feb 2024 | 32,00 | 32,70 | 31,52 | 32,50 | 32,50 | 36.808.872 |
21 feb 2024 | 32,50 | 32,70 | 31,42 | 31,82 | 31,82 | 24.386.925 |
20 feb 2024 | 31,56 | 32,56 | 31,28 | 32,40 | 32,40 | 36.277.945 |
19 feb 2024 | 32,36 | 33,00 | 31,20 | 31,38 | 31,38 | 41.854.677 |
16 feb 2024 | 32,58 | 32,76 | 32,14 | 32,32 | 32,32 | 24.849.389 |
15 feb 2024 | 31,98 | 32,78 | 31,78 | 32,58 | 32,58 | 36.293.610 |
14 feb 2024 | 32,68 | 32,68 | 31,18 | 31,80 | 31,80 | 35.468.261 |
13 feb 2024 | 33,56 | 33,62 | 32,26 | 32,54 | 32,54 | 30.641.525 |
12 feb 2024 | 33,08 | 33,58 | 32,80 | 33,42 | 33,42 | 43.522.946 |
09 feb 2024 | 32,60 | 33,14 | 32,02 | 32,74 | 32,74 | 35.686.030 |
08 feb 2024 | 32,42 | 32,70 | 32,10 | 32,46 | 32,46 | 31.566.270 |
07 feb 2024 | 33,00 | 33,20 | 31,86 | 32,12 | 32,12 | 36.248.644 |
06 feb 2024 | 33,40 | 34,24 | 32,70 | 32,86 | 32,86 | 44.478.041 |
05 feb 2024 | 33,52 | 33,58 | 32,94 | 33,28 | 33,28 | 31.086.711 |
02 feb 2024 | 34,54 | 34,56 | 33,32 | 33,36 | 33,36 | 32.155.633 |
01 feb 2024 | 32,72 | 35,12 | 32,70 | 34,30 | 34,30 | 71.022.509 |
31 gen 2024 | 33,08 | 33,12 | 32,48 | 32,70 | 32,70 | 22.626.928 |
30 gen 2024 | 32,88 | 33,16 | 32,48 | 33,00 | 33,00 | 35.155.337 |
29 gen 2024 | 32,72 | 33,28 | 32,28 | 32,62 | 32,62 | 42.148.581 |
26 gen 2024 | 30,02 | 32,86 | 29,92 | 32,60 | 32,60 | 90.027.068 |
25 gen 2024 | 30,00 | 30,30 | 29,68 | 29,98 | 29,98 | 24.849.696 |
24 gen 2024 | 29,76 | 30,38 | 29,34 | 29,86 | 29,86 | 38.437.986 |
23 gen 2024 | 29,60 | 30,08 | 29,40 | 29,68 | 29,68 | 42.036.273 |
22 gen 2024 | 30,30 | 30,90 | 29,28 | 29,28 | 29,28 | 36.101.016 |
19 gen 2024 | 29,68 | 30,38 | 29,02 | 30,30 | 30,30 | 41.190.294 |
*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...