Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 26,93 | 27,05 | 26,00 | 26,27 | 26,27 | 145 |
30 apr 2024 | 29,42 | 29,42 | 26,14 | 27,37 | 27,37 | 1.549 |
29 apr 2024 | 34,39 | 36,17 | 33,74 | 35,10 | 35,10 | 2.963 |
26 apr 2024 | 33,28 | 34,25 | 33,28 | 33,28 | 33,28 | 51 |
25 apr 2024 | 33,15 | 33,62 | 33,15 | 33,26 | 33,26 | 420 |
24 apr 2024 | 34,43 | 34,43 | 32,61 | 33,45 | 33,45 | 51 |
23 apr 2024 | 32,65 | 33,52 | 32,51 | 33,26 | 33,26 | 129 |
22 apr 2024 | 32,56 | 32,76 | 31,88 | 32,43 | 32,43 | 135 |
19 apr 2024 | 32,75 | 32,75 | 31,98 | 32,44 | 32,44 | 211 |
18 apr 2024 | 32,43 | 32,43 | 31,72 | 32,42 | 32,42 | 639 |
17 apr 2024 | 32,55 | 33,37 | 32,34 | 32,41 | 32,41 | 464 |
16 apr 2024 | 31,35 | 31,72 | 31,15 | 31,72 | 31,72 | 70 |
15 apr 2024 | 31,51 | 32,00 | 31,28 | 31,41 | 31,41 | 363 |
12 apr 2024 | 31,51 | 32,27 | 31,00 | 31,38 | 31,38 | 138 |
11 apr 2024 | 32,06 | 32,56 | 31,85 | 31,97 | 31,97 | 121 |
10 apr 2024 | 33,49 | 33,49 | 31,75 | 31,86 | 31,86 | 107 |
09 apr 2024 | 33,14 | 34,80 | 33,14 | 34,16 | 34,16 | 310 |
08 apr 2024 | 33,69 | 34,29 | 33,17 | 33,88 | 33,88 | 321 |
05 apr 2024 | 33,81 | 33,81 | 32,42 | 32,51 | 32,51 | 1.119 |
04 apr 2024 | 34,58 | 35,15 | 34,05 | 34,49 | 34,49 | 128 |
03 apr 2024 | 35,12 | 35,39 | 33,88 | 34,33 | 34,33 | 649 |
02 apr 2024 | 36,49 | 36,49 | 35,50 | 35,50 | 35,50 | 908 |
28 mar 2024 | 37,93 | 38,85 | 37,93 | 38,57 | 38,57 | 428 |
27 mar 2024 | 37,56 | 38,81 | 37,56 | 37,97 | 37,97 | 732 |
26 mar 2024 | 36,20 | 36,95 | 35,55 | 36,69 | 36,69 | 385 |
25 mar 2024 | 35,05 | 36,14 | 35,05 | 35,81 | 35,81 | 371 |
22 mar 2024 | 35,52 | 35,90 | 34,60 | 34,74 | 34,74 | 166 |
21 mar 2024 | 36,05 | 36,18 | 34,24 | 35,40 | 35,40 | 89 |
20 mar 2024 | 34,59 | 35,14 | 34,59 | 35,14 | 35,14 | 361 |
19 mar 2024 | 35,73 | 36,14 | 34,97 | 35,21 | 35,21 | 457 |
18 mar 2024 | 36,39 | 36,65 | 35,05 | 36,14 | 36,14 | 494 |
15 mar 2024 | 34,19 | 36,20 | 34,19 | 36,20 | 36,20 | 133 |
14 mar 2024 | 35,80 | 36,22 | 34,33 | 34,33 | 34,33 | 455 |
13 mar 2024 | 36,49 | 37,00 | 35,88 | 36,10 | 36,10 | 163 |
12 mar 2024 | 37,03 | 37,49 | 36,73 | 36,73 | 36,73 | 242 |
11 mar 2024 | 39,59 | 39,69 | 38,00 | 38,00 | 38,00 | 451 |
08 mar 2024 | 38,78 | 40,03 | 38,23 | 40,03 | 40,03 | 161 |
07 mar 2024 | 39,14 | 39,14 | 37,68 | 37,82 | 37,82 | 340 |
06 mar 2024 | 38,80 | 39,14 | 38,03 | 38,49 | 38,49 | 792 |
05 mar 2024 | 38,87 | 40,20 | 38,87 | 39,92 | 39,92 | 188 |
04 mar 2024 | 40,44 | 40,64 | 39,19 | 39,68 | 39,68 | 715 |
01 mar 2024 | 40,01 | 40,63 | 38,60 | 40,63 | 40,63 | 383 |
29 feb 2024 | 41,00 | 41,26 | 39,73 | 39,97 | 39,97 | 121 |
28 feb 2024 | 41,20 | 41,42 | 40,40 | 40,82 | 40,82 | 1.040 |
27 feb 2024 | 40,90 | 42,58 | 40,73 | 41,94 | 41,94 | 885 |
26 feb 2024 | 40,45 | 41,73 | 40,07 | 40,55 | 40,55 | 436 |
23 feb 2024 | 40,22 | 41,78 | 40,19 | 41,45 | 41,45 | 988 |
22 feb 2024 | 39,90 | 40,62 | 38,25 | 40,29 | 40,29 | 1.537 |
21 feb 2024 | 43,50 | 44,80 | 38,79 | 39,35 | 39,35 | 2.155 |
20 feb 2024 | 49,40 | 49,99 | 47,81 | 47,81 | 47,81 | 1.449 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 51,05 | 52,15 | 50,79 | 50,79 | 50,79 | 837 |
15 feb 2024 | 53,98 | 53,98 | 51,33 | 52,10 | 52,10 | 236 |
14 feb 2024 | 52,93 | 53,47 | 51,74 | 52,23 | 52,23 | 29 |
13 feb 2024 | 53,26 | 54,38 | 53,12 | 53,26 | 53,26 | 260 |
12 feb 2024 | 53,83 | 56,32 | 53,22 | 56,32 | 56,32 | 303 |
09 feb 2024 | 54,08 | 54,68 | 53,12 | 53,32 | 53,32 | 112 |
08 feb 2024 | 53,95 | 54,78 | 53,79 | 54,06 | 54,06 | 29 |
07 feb 2024 | 53,83 | 54,57 | 53,60 | 54,19 | 54,19 | 14 |
06 feb 2024 | 51,50 | 54,04 | 51,50 | 53,66 | 53,66 | 49 |
05 feb 2024 | 51,83 | 52,81 | 51,74 | 52,60 | 52,60 | 195 |
02 feb 2024 | 52,96 | 53,58 | 52,88 | 52,88 | 52,88 | 16 |
01 feb 2024 | 56,26 | 56,26 | 54,53 | 54,53 | 54,53 | 13 |
31 gen 2024 | 56,85 | 56,85 | 55,27 | 55,81 | 55,81 | 227 |
30 gen 2024 | 56,11 | 56,84 | 54,80 | 56,84 | 56,84 | 358 |
29 gen 2024 | 54,55 | 55,82 | 53,31 | 55,40 | 55,40 | 121 |
26 gen 2024 | 55,70 | 56,00 | 54,44 | 55,24 | 55,24 | 136 |
25 gen 2024 | 54,86 | 54,99 | 53,40 | 54,99 | 54,99 | 68 |
24 gen 2024 | 55,26 | 55,26 | 53,38 | 53,38 | 53,38 | 220 |
23 gen 2024 | 55,28 | 55,73 | 53,74 | 53,74 | 53,74 | 496 |
22 gen 2024 | 53,99 | 54,91 | 53,55 | 53,87 | 53,87 | 69 |
19 gen 2024 | 52,89 | 53,35 | 51,86 | 53,20 | 53,20 | 417 |
18 gen 2024 | 54,40 | 55,34 | 51,52 | 51,68 | 51,68 | 702 |
17 gen 2024 | 54,82 | 55,67 | 54,40 | 54,73 | 54,73 | 251 |
16 gen 2024 | 61,17 | 61,41 | 55,84 | 56,62 | 56,62 | 1.533 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 61,66 | 62,75 | 61,38 | 61,74 | 61,74 | 77 |
11 gen 2024 | 64,36 | 64,36 | 61,10 | 61,33 | 61,33 | 741 |
10 gen 2024 | 63,39 | 64,50 | 62,90 | 63,93 | 63,93 | 303 |
09 gen 2024 | 64,56 | 67,05 | 64,11 | 64,11 | 64,11 | 399 |
08 gen 2024 | 63,93 | 64,95 | 63,93 | 64,95 | 64,95 | 950 |
05 gen 2024 | 63,88 | 64,99 | 63,88 | 64,99 | 64,99 | 117 |
04 gen 2024 | 68,04 | 68,55 | 64,63 | 64,71 | 64,71 | 541 |
03 gen 2024 | 70,30 | 70,30 | 68,16 | 69,69 | 69,69 | 176 |
02 gen 2024 | 67,26 | 69,49 | 66,71 | 69,03 | 69,03 | 840 |
29 dic 2023 | 67,99 | 68,02 | 66,91 | 67,03 | 67,03 | 235 |
28 dic 2023 | 66,84 | 68,08 | 66,33 | 67,94 | 67,94 | 441 |
27 dic 2023 | 66,81 | 67,21 | 66,26 | 66,44 | 66,44 | 608 |
22 dic 2023 | 67,50 | 69,17 | 67,31 | 67,31 | 67,31 | 426 |
21 dic 2023 | 68,05 | 68,05 | 66,37 | 66,68 | 66,68 | 170 |
20 dic 2023 | 66,25 | 69,08 | 66,25 | 69,08 | 69,08 | 372 |
19 dic 2023 | 67,03 | 67,49 | 66,00 | 66,88 | 66,88 | 262 |
18 dic 2023 | 68,92 | 68,92 | 66,43 | 66,43 | 66,43 | 906 |
15 dic 2023 | 70,63 | 71,83 | 69,13 | 69,26 | 69,26 | 631 |
14 dic 2023 | 69,12 | 70,61 | 66,62 | 70,34 | 70,34 | 932 |
13 dic 2023 | 73,65 | 73,73 | 63,24 | 63,73 | 63,73 | 4.124 |
12 dic 2023 | 74,68 | 75,80 | 73,31 | 75,67 | 75,67 | 333 |
11 dic 2023 | 74,58 | 75,92 | 74,03 | 75,23 | 75,23 | 106 |
08 dic 2023 | 75,01 | 75,79 | 74,43 | 74,57 | 74,57 | 142 |
07 dic 2023 | 72,21 | 75,27 | 72,21 | 74,65 | 74,65 | 357 |
*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...