Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 48,31 | 49,63 | 46,84 | 46,97 | 46,97 | 919 |
30 apr 2024 | 42,99 | 48,65 | 41,51 | 48,00 | 48,00 | 8.348 |
29 apr 2024 | 38,29 | 38,29 | 36,80 | 36,80 | 36,80 | 71 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 37,05 | 37,82 | 37,00 | 37,80 | 37,80 | 24 |
22 apr 2024 | 34,51 | 35,05 | 33,83 | 34,44 | 34,44 | 17 |
19 apr 2024 | 34,78 | 34,78 | 34,17 | 34,17 | 34,17 | 68 |
18 apr 2024 | 34,85 | 34,85 | 34,48 | 34,48 | 34,48 | 69 |
17 apr 2024 | 34,85 | 35,48 | 34,31 | 34,31 | 34,31 | 41 |
16 apr 2024 | 34,51 | 35,29 | 34,10 | 35,20 | 35,20 | 118 |
15 apr 2024 | 37,99 | 37,99 | 36,80 | 36,80 | 36,80 | 8 |
12 apr 2024 | 38,05 | 38,98 | 37,79 | 37,85 | 37,85 | 519 |
11 apr 2024 | 39,19 | 39,19 | 37,81 | 38,71 | 38,71 | 34 |
10 apr 2024 | 39,40 | 39,84 | 38,87 | 39,84 | 39,84 | 19 |
09 apr 2024 | 41,03 | 41,95 | 40,66 | 40,66 | 40,66 | 6 |
08 apr 2024 | 40,45 | 40,83 | 39,43 | 40,83 | 40,83 | 534 |
05 apr 2024 | 38,84 | 39,57 | 38,84 | 39,57 | 39,57 | 21 |
04 apr 2024 | 41,02 | 41,02 | 40,91 | 41,02 | 41,02 | 31 |
03 apr 2024 | 39,67 | 40,50 | 39,67 | 40,50 | 40,50 | 194 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 41,01 | 43,19 | 41,01 | 42,10 | 42,10 | 252 |
27 mar 2024 | 40,02 | 41,59 | 40,02 | 41,59 | 41,59 | 52 |
26 mar 2024 | 41,11 | 41,11 | 40,01 | 40,77 | 40,77 | 6 |
25 mar 2024 | 41,50 | 41,50 | 40,43 | 40,43 | 40,43 | 15 |
22 mar 2024 | 43,94 | 43,94 | 41,51 | 41,51 | 41,51 | 276 |
21 mar 2024 | 41,72 | 44,13 | 41,30 | 43,42 | 43,42 | 364 |
20 mar 2024 | 37,00 | 38,74 | 37,00 | 38,15 | 38,15 | 30 |
19 mar 2024 | 35,72 | 36,49 | 35,72 | 36,26 | 36,26 | 307 |
18 mar 2024 | 37,60 | 37,60 | 36,45 | 36,49 | 36,49 | 547 |
15 mar 2024 | 38,31 | 39,47 | 37,61 | 37,70 | 37,70 | 21 |
14 mar 2024 | 41,30 | 41,30 | 38,28 | 38,28 | 38,28 | 232 |
13 mar 2024 | 42,17 | 43,76 | 41,06 | 41,22 | 41,22 | 84 |
12 mar 2024 | 40,01 | 40,95 | 39,97 | 40,28 | 40,28 | 93 |
11 mar 2024 | 40,42 | 41,87 | 39,74 | 40,13 | 40,13 | 178 |
08 mar 2024 | 39,90 | 42,22 | 39,90 | 42,08 | 42,08 | 231 |
07 mar 2024 | 39,49 | 40,00 | 39,11 | 39,95 | 39,95 | 102 |
06 mar 2024 | 41,00 | 41,00 | 39,50 | 39,50 | 39,50 | 155 |
05 mar 2024 | 38,76 | 40,21 | 38,52 | 40,21 | 40,21 | 145 |
04 mar 2024 | 40,42 | 41,37 | 39,76 | 39,76 | 39,76 | 306 |
01 mar 2024 | 39,94 | 40,15 | 37,90 | 39,95 | 39,95 | 555 |
29 feb 2024 | 36,39 | 37,86 | 35,58 | 36,68 | 36,68 | 100 |
28 feb 2024 | 33,74 | 37,04 | 33,48 | 35,28 | 35,28 | 2.190 |
27 feb 2024 | 29,50 | 34,99 | 28,80 | 31,96 | 31,96 | 1.726 |
26 feb 2024 | 33,75 | 35,04 | 33,75 | 34,47 | 34,47 | 108 |
23 feb 2024 | 34,53 | 34,53 | 34,13 | 34,13 | 34,13 | 401 |
22 feb 2024 | 36,10 | 36,10 | 35,78 | 35,78 | 35,78 | 112 |
21 feb 2024 | 33,51 | 35,04 | 33,51 | 35,04 | 35,04 | 21 |
20 feb 2024 | 35,25 | 35,25 | 34,17 | 34,31 | 34,31 | 11 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 36,60 | 36,74 | 35,72 | 36,55 | 36,55 | 143 |
15 feb 2024 | 36,24 | 36,24 | 35,60 | 36,14 | 36,14 | 47 |
14 feb 2024 | 35,36 | 36,45 | 35,09 | 35,87 | 35,87 | 584 |
13 feb 2024 | 34,27 | 34,49 | 32,62 | 34,40 | 34,40 | 467 |
12 feb 2024 | 36,49 | 38,07 | 36,40 | 37,50 | 37,50 | 341 |
09 feb 2024 | 34,31 | 36,16 | 34,31 | 36,05 | 36,05 | 656 |
08 feb 2024 | 30,15 | 33,78 | 30,15 | 33,70 | 33,70 | 118 |
07 feb 2024 | 30,10 | 30,43 | 29,39 | 30,43 | 30,43 | 63 |
06 feb 2024 | 29,49 | 30,42 | 29,31 | 30,09 | 30,09 | 63 |
05 feb 2024 | 30,77 | 31,62 | 29,85 | 30,82 | 30,82 | 261 |
02 feb 2024 | 31,80 | 32,75 | 31,80 | 32,61 | 32,61 | 1 |
01 feb 2024 | 33,20 | 33,20 | 30,83 | 31,92 | 31,92 | 337 |
31 gen 2024 | 33,08 | 34,65 | 32,42 | 34,61 | 34,61 | 1.008 |
30 gen 2024 | 34,47 | 34,95 | 33,79 | 34,24 | 34,24 | 357 |
29 gen 2024 | 33,74 | 34,68 | 33,22 | 34,51 | 34,51 | 203 |
26 gen 2024 | 33,25 | 34,46 | 33,25 | 34,22 | 34,22 | 32 |
25 gen 2024 | 33,88 | 34,86 | 33,10 | 33,69 | 33,69 | 339 |
24 gen 2024 | 31,01 | 33,36 | 31,01 | 32,75 | 32,75 | 373 |
23 gen 2024 | 31,47 | 31,76 | 30,47 | 30,47 | 30,47 | 73 |
22 gen 2024 | 28,50 | 30,15 | 28,19 | 29,89 | 29,89 | 779 |
19 gen 2024 | 26,18 | 27,10 | 25,38 | 27,10 | 27,10 | 276 |
18 gen 2024 | 26,09 | 26,88 | 25,50 | 25,89 | 25,89 | 217 |
17 gen 2024 | 27,00 | 27,00 | 24,84 | 25,94 | 25,94 | 347 |
16 gen 2024 | 27,65 | 28,26 | 27,20 | 27,60 | 27,60 | 1.259 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 29,83 | 29,83 | 28,12 | 28,85 | 28,85 | 189 |
11 gen 2024 | 31,89 | 32,51 | 29,38 | 29,99 | 29,99 | 2.747 |
10 gen 2024 | 33,72 | 34,19 | 32,83 | 33,01 | 33,01 | 460 |
09 gen 2024 | 36,22 | 36,22 | 33,62 | 34,44 | 34,44 | 671 |
08 gen 2024 | 30,45 | 34,49 | 30,45 | 34,44 | 34,44 | 3.511 |
05 gen 2024 | 28,52 | 29,95 | 28,52 | 29,95 | 29,95 | 83 |
04 gen 2024 | 28,83 | 30,43 | 28,35 | 30,43 | 30,43 | 732 |
03 gen 2024 | 28,25 | 28,84 | 27,56 | 28,45 | 28,45 | 141 |
02 gen 2024 | 29,31 | 30,44 | 29,31 | 29,72 | 29,72 | 564 |
29 dic 2023 | 30,78 | 31,53 | 30,15 | 30,63 | 30,63 | 113 |
28 dic 2023 | 31,46 | 31,81 | 31,00 | 31,51 | 31,51 | 57 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 31,25 | 31,34 | 30,14 | 30,14 | 30,14 | 317 |
21 dic 2023 | 30,01 | 31,03 | 29,74 | 30,82 | 30,82 | 941 |
20 dic 2023 | 30,50 | 31,99 | 30,23 | 30,43 | 30,43 | 970 |
19 dic 2023 | 30,72 | 31,84 | 29,82 | 30,81 | 30,81 | 941 |
18 dic 2023 | 29,88 | 30,68 | 29,24 | 30,39 | 30,39 | 2.252 |
15 dic 2023 | 29,19 | 30,10 | 28,22 | 29,48 | 29,48 | 485 |
14 dic 2023 | 27,37 | 29,84 | 27,37 | 28,66 | 28,66 | 2.526 |
13 dic 2023 | 23,45 | 23,65 | 23,04 | 23,65 | 23,65 | 54 |
12 dic 2023 | 23,47 | 23,47 | 22,45 | 23,29 | 23,29 | 30 |
11 dic 2023 | 23,66 | 24,00 | 22,74 | 23,14 | 23,14 | 503 |
08 dic 2023 | 22,78 | 24,00 | 21,91 | 23,51 | 23,51 | 1.221 |
07 dic 2023 | 20,04 | 23,08 | 20,04 | 22,81 | 22,81 | 521 |
*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...