Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 41,27 | 41,24 | 40,32 | 40,32 | 40,32 | 9.820 |
01 mag 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
30 apr 2024 | 41,55 | 41,68 | 41,08 | 41,08 | 41,08 | 9.524 |
29 apr 2024 | 41,43 | 41,54 | 40,84 | 41,26 | 41,26 | 25.611 |
26 apr 2024 | 40,45 | 41,42 | 40,50 | 41,22 | 41,22 | 33.089 |
25 apr 2024 | 41,60 | 41,30 | 40,06 | 40,29 | 40,29 | 25.961 |
24 apr 2024 | 41,31 | 41,68 | 41,04 | 41,36 | 41,36 | 12.209 |
23 apr 2024 | 41,18 | 41,60 | 40,94 | 41,48 | 41,48 | 9.582 |
22 apr 2024 | 40,90 | 41,38 | 40,72 | 40,80 | 40,80 | 12.511 |
19 apr 2024 | 41,35 | 40,84 | 40,54 | 40,70 | 40,70 | 8.069 |
18 apr 2024 | 41,47 | 41,40 | 40,66 | 41,12 | 41,12 | 8.220 |
17 apr 2024 | 41,74 | 41,60 | 41,10 | 41,28 | 41,28 | 19.740 |
16 apr 2024 | 42,60 | 41,76 | 41,12 | 41,52 | 41,52 | 10.487 |
15 apr 2024 | 42,29 | 42,82 | 42,00 | 42,30 | 42,30 | 19.163 |
12 apr 2024 | 44,49 | 45,00 | 41,26 | 41,90 | 41,90 | 46.813 |
11 apr 2024 | 44,22 | 45,20 | 44,48 | 44,62 | 44,62 | 16.842 |
10 apr 2024 | 44,00 | 44,74 | 43,76 | 44,38 | 44,38 | 9.308 |
09 apr 2024 | 43,54 | 44,50 | 43,70 | 43,96 | 43,96 | 10.906 |
08 apr 2024 | 42,13 | 44,08 | 42,40 | 42,88 | 42,88 | 17.394 |
05 apr 2024 | 41,66 | 42,14 | 41,50 | 42,06 | 42,06 | 12.084 |
04 apr 2024 | 43,05 | 43,18 | 42,46 | 42,50 | 42,50 | 7.274 |
03 apr 2024 | 43,69 | 43,64 | 42,70 | 42,82 | 42,82 | 16.863 |
02 apr 2024 | 45,16 | 45,18 | 43,56 | 43,56 | 43,56 | 14.533 |
28 mar 2024 | 44,59 | 45,38 | 44,58 | 45,19 | 45,19 | 14.092 |
27 mar 2024 | 44,69 | 44,85 | 44,42 | 44,75 | 44,75 | 26.694 |
26 mar 2024 | 44,00 | 44,70 | 44,07 | 44,55 | 44,55 | 15.282 |
25 mar 2024 | 44,19 | 44,25 | 43,63 | 44,22 | 44,22 | 7.572 |
22 mar 2024 | 44,33 | 44,29 | 43,89 | 44,28 | 44,28 | 7.054 |
21 mar 2024 | 43,38 | 44,50 | 43,94 | 44,31 | 44,31 | 48.427 |
20 mar 2024 | 43,76 | 43,69 | 43,29 | 43,46 | 43,46 | 4.841 |
19 mar 2024 | 43,46 | 43,86 | 42,94 | 43,47 | 43,47 | 8.794 |
18 mar 2024 | 44,02 | 44,41 | 43,44 | 44,05 | 44,05 | 10.252 |
15 mar 2024 | 43,99 | 44,48 | 43,80 | 44,17 | 44,17 | 13.832 |
14 mar 2024 | 44,16 | 44,46 | 43,91 | 44,00 | 44,00 | 5.733 |
13 mar 2024 | 43,46 | 44,25 | 43,46 | 44,15 | 44,15 | 6.556 |
12 mar 2024 | 43,74 | 43,88 | 43,26 | 43,75 | 43,75 | 5.493 |
11 mar 2024 | 44,31 | 43,90 | 43,34 | 43,74 | 43,74 | 39.374 |
08 mar 2024 | 44,06 | 44,63 | 43,77 | 44,36 | 44,36 | 21.668 |
07 mar 2024 | 44,02 | 44,21 | 43,60 | 44,08 | 44,08 | 9.772 |
06 mar 2024 | 43,40 | 44,08 | 43,35 | 44,08 | 44,08 | 20.039 |
05 mar 2024 | 43,81 | 43,93 | 43,36 | 43,46 | 43,46 | 12.830 |
04 mar 2024 | 44,05 | 44,04 | 43,75 | 43,91 | 43,91 | 11.902 |
01 mar 2024 | 44,03 | 44,30 | 43,40 | 44,05 | 44,05 | 34.643 |
29 feb 2024 | 44,24 | 44,63 | 43,63 | 43,86 | 43,86 | 23.143 |
28 feb 2024 | 44,74 | 44,61 | 44,05 | 44,58 | 44,58 | 5.706 |
27 feb 2024 | 44,78 | 44,78 | 44,40 | 44,57 | 44,57 | 5.988 |
26 feb 2024 | 44,45 | 45,08 | 44,29 | 45,01 | 45,01 | 8.931 |
23 feb 2024 | 44,63 | 44,82 | 44,35 | 44,51 | 44,51 | 7.816 |
22 feb 2024 | 45,04 | 45,20 | 44,60 | 44,70 | 44,70 | 19.776 |
21 feb 2024 | 43,70 | 44,44 | 43,62 | 44,44 | 44,44 | 9.424 |
20 feb 2024 | 43,94 | 44,04 | 43,50 | 43,65 | 43,65 | 9.682 |
19 feb 2024 | 43,97 | 44,05 | 43,51 | 43,93 | 43,93 | 12.190 |
16 feb 2024 | 43,77 | 43,99 | 43,51 | 43,94 | 43,94 | 21.446 |
15 feb 2024 | 45,64 | 45,95 | 43,74 | 44,00 | 44,00 | 50.573 |
14 feb 2024 | 42,78 | 45,48 | 42,54 | 45,48 | 45,48 | 48.474 |
13 feb 2024 | 43,60 | 43,79 | 42,96 | 43,19 | 43,19 | 123.758 |
12 feb 2024 | 43,17 | 43,74 | 43,03 | 43,59 | 43,59 | 80.908 |
09 feb 2024 | 42,52 | 43,24 | 42,24 | 42,97 | 42,97 | 21.450 |
08 feb 2024 | 42,63 | 43,14 | 42,18 | 42,75 | 42,75 | 113.299 |
07 feb 2024 | 43,81 | 43,79 | 42,63 | 42,63 | 42,63 | 39.388 |
06 feb 2024 | 44,47 | 45,18 | 43,34 | 43,82 | 43,82 | 159.013 |
05 feb 2024 | 47,83 | 47,90 | 46,93 | 47,06 | 47,06 | 12.459 |
02 feb 2024 | 46,85 | 48,13 | 47,60 | 47,76 | 47,76 | 50.295 |
01 feb 2024 | 46,14 | 48,13 | 45,68 | 47,27 | 47,27 | 21.131 |
31 gen 2024 | 46,48 | 46,20 | 45,92 | 46,15 | 46,15 | 6.401 |
30 gen 2024 | 46,07 | 46,78 | 46,02 | 46,42 | 46,42 | 11.280 |
29 gen 2024 | 47,42 | 47,42 | 44,70 | 46,16 | 46,16 | 48.243 |
26 gen 2024 | 46,43 | 47,49 | 46,46 | 47,36 | 47,36 | 19.815 |
25 gen 2024 | 46,00 | 46,77 | 46,11 | 46,77 | 46,77 | 4.395 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 45,78 | 46,30 | 45,32 | 45,75 | 45,75 | 3.743 |
19 gen 2024 | 46,69 | 46,74 | 45,41 | 46,06 | 46,06 | 11.710 |
18 gen 2024 | 44,99 | 46,38 | 45,13 | 46,21 | 46,21 | 10.165 |
17 gen 2024 | 44,89 | 45,47 | 44,70 | 45,10 | 45,10 | 19.913 |
16 gen 2024 | 45,61 | 45,93 | 45,29 | 45,43 | 45,43 | 15.850 |
15 gen 2024 | 46,69 | 47,25 | 46,37 | 46,37 | 46,37 | 15.927 |
12 gen 2024 | 46,62 | 47,09 | 46,27 | 47,09 | 47,09 | 18.058 |
11 gen 2024 | 46,51 | 47,12 | 46,09 | 46,73 | 46,73 | 12.433 |
10 gen 2024 | 46,03 | 46,45 | 46,00 | 46,23 | 46,23 | 7.889 |
09 gen 2024 | 46,08 | 46,33 | 45,92 | 46,05 | 46,05 | 5.061 |
08 gen 2024 | 45,81 | 46,31 | 45,65 | 46,22 | 46,22 | 5.915 |
05 gen 2024 | 45,20 | 46,00 | 44,65 | 45,78 | 45,78 | 18.833 |
04 gen 2024 | 45,29 | 45,54 | 44,86 | 45,32 | 45,32 | 10.304 |
03 gen 2024 | 46,52 | 46,10 | 44,93 | 45,15 | 45,15 | 7.670 |
02 gen 2024 | 46,82 | 47,34 | 45,98 | 46,13 | 46,13 | 25.897 |
29 dic 2023 | 46,69 | 47,05 | 46,68 | 46,68 | 46,68 | 14.182 |
28 dic 2023 | 46,88 | 47,19 | 46,58 | 46,88 | 46,88 | 15.968 |
27 dic 2023 | 46,67 | 47,18 | 46,72 | 46,95 | 46,95 | 8.191 |
22 dic 2023 | 46,71 | 46,95 | 46,57 | 46,85 | 46,85 | 5.910 |
21 dic 2023 | 46,76 | 46,75 | 46,24 | 46,71 | 46,71 | 4.946 |
20 dic 2023 | 46,55 | 47,06 | 46,10 | 46,91 | 46,91 | 13.459 |
19 dic 2023 | 46,22 | 46,86 | 46,32 | 46,62 | 46,62 | 4.791 |
18 dic 2023 | 46,65 | 46,60 | 45,92 | 46,33 | 46,33 | 9.487 |
15 dic 2023 | 46,69 | 47,27 | 46,36 | 46,83 | 46,83 | 27.525 |
14 dic 2023 | 44,99 | 47,01 | 45,46 | 46,90 | 46,90 | 24.070 |
13 dic 2023 | 44,84 | 45,19 | 44,83 | 44,94 | 44,94 | 8.733 |
12 dic 2023 | 45,06 | 45,14 | 44,66 | 44,73 | 44,73 | 19.000 |
11 dic 2023 | 44,33 | 45,06 | 44,48 | 44,82 | 44,82 | 13.864 |
08 dic 2023 | 44,15 | 44,72 | 43,88 | 44,51 | 44,51 | 4.555 |
*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...