Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 43,86 | 43,86 | 43,76 | 43,94 | 43,94 | 656 |
03 mag 2024 | 42,98 | 43,94 | 42,98 | 43,74 | 43,74 | 1.015 |
02 mag 2024 | 42,98 | 43,50 | 42,94 | 43,50 | 43,50 | 127.706 |
01 mag 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
30 apr 2024 | 41,82 | 43,90 | 41,36 | 43,79 | 43,79 | 42.273 |
29 apr 2024 | 43,90 | 43,94 | 42,62 | 43,37 | 43,37 | 115.612 |
26 apr 2024 | 44,10 | 44,42 | 44,00 | 44,33 | 44,33 | 7.871 |
25 apr 2024 | 43,82 | 44,20 | 43,52 | 43,90 | 43,90 | 16.942 |
24 apr 2024 | 44,12 | 44,52 | 44,02 | 44,24 | 44,24 | 9.749 |
23 apr 2024 | 43,66 | 44,12 | 43,66 | 43,93 | 43,93 | 6.634 |
22 apr 2024 | 44,48 | 44,54 | 44,18 | 44,18 | 44,18 | 14.533 |
19 apr 2024 | 44,12 | 44,52 | 43,96 | 44,30 | 44,30 | 28.846 |
18 apr 2024 | 44,74 | 44,74 | 44,28 | 44,44 | 44,44 | 26.162 |
17 apr 2024 | 44,62 | 44,98 | 44,62 | 44,84 | 44,84 | 23.812 |
16 apr 2024 | 44,90 | 44,94 | 44,50 | 44,85 | 44,85 | 40.865 |
15 apr 2024 | 45,42 | 45,82 | 45,42 | 45,66 | 45,66 | 17.129 |
12 apr 2024 | 46,66 | 46,66 | 46,00 | 46,11 | 46,11 | 34.941 |
11 apr 2024 | 46,46 | 46,46 | 45,76 | 45,98 | 45,98 | 42.697 |
10 apr 2024 | 46,32 | 46,44 | 45,70 | 46,34 | 46,34 | 19.558 |
09 apr 2024 | 46,08 | 46,34 | 45,88 | 46,10 | 46,10 | 6.801 |
08 apr 2024 | 46,70 | 47,00 | 46,14 | 46,94 | 46,94 | 19.921 |
05 apr 2024 | 46,06 | 46,86 | 45,90 | 46,31 | 46,31 | 27.924 |
04 apr 2024 | 46,20 | 46,40 | 45,98 | 46,20 | 46,20 | 14.405 |
03 apr 2024 | 45,62 | 46,20 | 45,48 | 45,65 | 45,65 | 4.953 |
02 apr 2024 | 46,60 | 46,60 | 45,64 | 45,92 | 45,92 | 8.967 |
28 mar 2024 | 46,00 | 46,00 | 45,64 | 45,68 | 45,68 | 24.237 |
27 mar 2024 | 45,42 | 46,12 | 45,30 | 45,67 | 45,67 | 8.981 |
26 mar 2024 | 45,90 | 46,12 | 45,52 | 45,98 | 45,98 | 49.828 |
25 mar 2024 | 45,56 | 46,62 | 45,56 | 46,03 | 46,03 | 22.170 |
22 mar 2024 | 45,50 | 45,80 | 45,05 | 45,78 | 45,78 | 61.969 |
21 mar 2024 | 44,44 | 45,38 | 44,28 | 44,84 | 44,84 | 28.047 |
20 mar 2024 | 43,32 | 43,83 | 43,10 | 43,10 | 43,10 | 5.318 |
19 mar 2024 | 42,66 | 43,18 | 42,36 | 42,36 | 42,36 | 4.982 |
18 mar 2024 | 42,68 | 42,96 | 42,14 | 42,47 | 42,47 | 6.142 |
15 mar 2024 | 43,60 | 43,66 | 42,66 | 42,84 | 42,84 | 122.491 |
14 mar 2024 | 43,02 | 43,30 | 42,98 | 43,14 | 43,14 | 154.248 |
13 mar 2024 | 42,92 | 43,56 | 42,40 | 42,78 | 42,78 | 15.886 |
12 mar 2024 | 40,80 | 44,18 | 40,26 | 43,28 | 43,28 | 131.944 |
11 mar 2024 | 41,44 | 41,44 | 40,90 | 41,00 | 41,00 | 12.042 |
08 mar 2024 | 41,20 | 41,52 | 41,06 | 41,09 | 41,09 | 134.156 |
07 mar 2024 | 40,76 | 41,28 | 40,76 | 41,03 | 41,03 | 2.946 |
06 mar 2024 | 40,36 | 40,88 | 40,26 | 40,45 | 40,45 | 8.026 |
05 mar 2024 | 39,90 | 40,32 | 39,90 | 40,12 | 40,12 | 5.138 |
04 mar 2024 | 40,18 | 40,32 | 39,66 | 40,12 | 40,12 | 3.778 |
01 mar 2024 | 39,90 | 40,42 | 39,88 | 40,20 | 40,20 | 13.600 |
29 feb 2024 | 39,92 | 40,18 | 39,34 | 39,40 | 39,40 | 18.859 |
28 feb 2024 | 39,84 | 39,96 | 39,70 | 39,93 | 39,93 | 1.337 |
27 feb 2024 | 40,90 | 40,92 | 40,35 | 40,38 | 40,38 | 218.471 |
26 feb 2024 | 41,22 | 41,30 | 40,82 | 41,30 | 41,30 | 5.019 |
23 feb 2024 | 41,16 | 41,50 | 40,96 | 41,24 | 41,24 | 6.885 |
22 feb 2024 | 41,56 | 41,88 | 41,16 | 41,24 | 41,24 | 3.199 |
21 feb 2024 | 41,20 | 41,36 | 40,94 | 41,14 | 41,14 | 32.060 |
20 feb 2024 | 41,30 | 41,38 | 41,14 | 41,26 | 41,26 | 7.518 |
19 feb 2024 | 41,18 | 41,60 | 41,02 | 41,20 | 41,20 | 29.894 |
16 feb 2024 | 41,24 | 41,60 | 41,20 | 41,39 | 41,39 | 2.505 |
15 feb 2024 | 40,98 | 41,22 | 40,98 | 41,12 | 41,12 | 2.789 |
14 feb 2024 | 40,02 | 40,84 | 39,96 | 40,55 | 40,55 | 11.074 |
13 feb 2024 | 39,60 | 39,92 | 39,20 | 39,75 | 39,75 | 38.623 |
12 feb 2024 | 39,86 | 40,06 | 39,70 | 39,99 | 39,99 | 49.734 |
09 feb 2024 | 40,02 | 40,06 | 39,68 | 39,87 | 39,87 | 10.616 |
08 feb 2024 | 39,80 | 39,92 | 39,48 | 39,76 | 39,76 | 33.590 |
07 feb 2024 | 39,90 | 39,96 | 39,56 | 39,63 | 39,63 | 40.476 |
06 feb 2024 | 40,00 | 40,00 | 39,62 | 39,74 | 39,74 | 131.233 |
05 feb 2024 | 40,16 | 40,18 | 39,88 | 39,95 | 39,95 | 15.117 |
02 feb 2024 | 40,80 | 40,88 | 40,34 | 40,53 | 40,53 | 6.792 |
01 feb 2024 | 40,54 | 40,94 | 40,54 | 40,70 | 40,70 | 374.998 |
31 gen 2024 | 41,28 | 41,38 | 40,80 | 41,03 | 41,03 | 10.934 |
30 gen 2024 | 41,00 | 41,56 | 40,92 | 41,56 | 41,56 | 16.871 |
29 gen 2024 | 41,30 | 41,56 | 41,00 | 41,28 | 41,28 | 89.212 |
26 gen 2024 | 41,56 | 41,68 | 41,36 | 41,38 | 41,38 | 15.360 |
25 gen 2024 | 40,96 | 41,14 | 40,78 | 40,97 | 40,97 | 43.364 |
24 gen 2024 | 40,78 | 40,96 | 40,46 | 40,67 | 40,67 | 9.783 |
23 gen 2024 | 40,74 | 41,04 | 40,08 | 40,72 | 40,72 | 33.407 |
22 gen 2024 | 41,40 | 41,40 | 40,42 | 40,78 | 40,78 | 196.251 |
19 gen 2024 | 40,94 | 40,98 | 40,84 | 40,84 | 40,84 | 32.301 |
18 gen 2024 | 40,52 | 40,80 | 40,42 | 40,70 | 40,70 | 18.317 |
17 gen 2024 | 40,50 | 40,58 | 40,02 | 40,28 | 40,28 | 8.963 |
16 gen 2024 | 40,82 | 40,82 | 40,16 | 40,32 | 40,32 | 9.803 |
15 gen 2024 | 40,64 | 40,83 | 40,46 | 40,63 | 40,63 | 18.478 |
12 gen 2024 | 40,60 | 40,90 | 40,04 | 40,64 | 40,64 | 25.407 |
11 gen 2024 | 39,82 | 40,20 | 39,82 | 40,01 | 40,01 | 24.486 |
10 gen 2024 | 39,30 | 39,64 | 39,26 | 39,49 | 39,49 | 5.693 |
09 gen 2024 | 38,86 | 39,36 | 38,66 | 38,87 | 38,87 | 46.118 |
08 gen 2024 | 38,54 | 38,72 | 38,14 | 38,36 | 38,36 | 6.345 |
05 gen 2024 | 39,12 | 39,12 | 38,46 | 38,59 | 38,59 | 4.741 |
04 gen 2024 | 39,52 | 39,52 | 39,24 | 39,50 | 39,50 | 16.370 |
03 gen 2024 | 40,30 | 40,40 | 39,50 | 39,85 | 39,85 | 11.674 |
02 gen 2024 | 40,46 | 40,54 | 40,06 | 40,42 | 40,42 | 28.385 |
29 dic 2023 | 40,52 | 40,52 | 40,38 | 40,38 | 40,38 | 666 |
28 dic 2023 | 40,32 | 40,50 | 40,32 | 40,40 | 40,40 | 5.554 |
27 dic 2023 | 40,48 | 40,58 | 40,26 | 40,48 | 40,48 | 72.261 |
22 dic 2023 | 40,18 | 40,26 | 39,92 | 40,14 | 40,14 | 9.339 |
21 dic 2023 | 40,42 | 40,76 | 39,96 | 40,11 | 40,11 | 8.510 |
20 dic 2023 | 40,16 | 40,40 | 39,58 | 40,34 | 40,34 | 14.136 |
19 dic 2023 | 40,04 | 40,40 | 39,82 | 39,98 | 39,98 | 22.791 |
18 dic 2023 | 39,80 | 39,96 | 39,60 | 39,65 | 39,65 | 30.481 |
15 dic 2023 | 39,72 | 39,86 | 39,24 | 39,49 | 39,49 | 13.226 |
14 dic 2023 | 39,78 | 40,20 | 39,64 | 39,85 | 39,85 | 5.664 |
13 dic 2023 | 39,70 | 39,70 | 39,30 | 39,49 | 39,49 | 206.011 |
12 dic 2023 | 39,90 | 40,00 | 39,34 | 39,40 | 39,40 | 16.447 |
*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...