Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 44,45 | 45,35 | 43,00 | 43,18 | 43,18 | 1.509 |
29 apr 2024 | 43,22 | 43,35 | 43,00 | 43,23 | 43,23 | 8.249 |
26 apr 2024 | 42,40 | 43,10 | 42,55 | 43,01 | 43,01 | 854 |
25 apr 2024 | 42,85 | 43,05 | 42,15 | 42,45 | 42,45 | 1.020 |
24 apr 2024 | 42,85 | 43,15 | 42,85 | 43,00 | 43,00 | 2.036 |
23 apr 2024 | 42,25 | 42,80 | 42,40 | 42,40 | 42,40 | 353 |
22 apr 2024 | 42,10 | 42,40 | 42,00 | 42,22 | 42,22 | 1.304 |
19 apr 2024 | 41,88 | 41,95 | 41,70 | 41,95 | 41,95 | 1.841 |
18 apr 2024 | 41,83 | 42,05 | 41,64 | 41,94 | 41,94 | 1.726 |
17 apr 2024 | 41,38 | 42,05 | 41,50 | 41,95 | 41,95 | 1.719 |
16 apr 2024 | 41,47 | 41,75 | 41,40 | 41,70 | 41,70 | 795 |
15 apr 2024 | 41,83 | 42,10 | 41,70 | 42,10 | 42,10 | 1.851 |
12 apr 2024 | 41,92 | 42,10 | 41,65 | 41,75 | 41,75 | 3.896 |
11 apr 2024 | 41,67 | 42,15 | 41,90 | 42,07 | 42,07 | 3.504 |
10 apr 2024 | 41,47 | 41,80 | 41,20 | 41,65 | 41,65 | 4.873 |
09 apr 2024 | 41,88 | 41,95 | 41,65 | 41,78 | 41,78 | 1.545 |
08 apr 2024 | 42,10 | 42,35 | 41,95 | 42,35 | 42,35 | 983 |
05 apr 2024 | 42,00 | 42,30 | 42,10 | 42,24 | 42,24 | 4.852 |
04 apr 2024 | 42,10 | 42,40 | 42,02 | 42,15 | 42,15 | 3.454 |
03 apr 2024 | 42,20 | 42,20 | 41,75 | 42,05 | 42,05 | 84.421 |
02 apr 2024 | 42,35 | 42,60 | 42,10 | 42,34 | 42,34 | 1.739 |
28 mar 2024 | 42,68 | 42,68 | 42,38 | 42,45 | 42,45 | 1.905 |
27 mar 2024 | 42,46 | 42,88 | 42,30 | 42,66 | 42,66 | 82.715 |
26 mar 2024 | 42,42 | 42,76 | 42,32 | 42,67 | 42,67 | 2.242 |
25 mar 2024 | 41,78 | 42,48 | 41,68 | 42,15 | 42,15 | 31.950 |
22 mar 2024 | 42,17 | 42,02 | 41,64 | 41,72 | 41,72 | 219 |
21 mar 2024 | 41,98 | 42,20 | 41,84 | 41,99 | 41,99 | 4.236 |
20 mar 2024 | 41,68 | 42,08 | 41,58 | 41,93 | 41,93 | 1.167 |
19 mar 2024 | 42,15 | 42,06 | 41,86 | 41,94 | 41,94 | 1.879 |
18 mar 2024 | 42,23 | 42,42 | 41,98 | 42,33 | 42,33 | 4.341 |
15 mar 2024 | 42,50 | 42,62 | 42,20 | 42,51 | 42,51 | 3.500 |
14 mar 2024 | 42,62 | 42,62 | 42,26 | 42,58 | 42,58 | 838 |
13 mar 2024 | 42,87 | 43,00 | 42,42 | 42,61 | 42,61 | 3.354 |
12 mar 2024 | 41,90 | 42,86 | 41,74 | 42,75 | 42,75 | 707 |
11 mar 2024 | 41,12 | 41,94 | 41,06 | 41,36 | 41,36 | 3.668 |
08 mar 2024 | 41,18 | 41,40 | 40,96 | 41,08 | 41,08 | 958 |
07 mar 2024 | 41,12 | 41,24 | 40,94 | 41,24 | 41,24 | 4.155 |
06 mar 2024 | 42,01 | 41,96 | 41,44 | 41,62 | 41,62 | 3.313 |
05 mar 2024 | 41,92 | 41,98 | 41,54 | 41,90 | 41,90 | 1.765 |
04 mar 2024 | 42,27 | 42,46 | 41,98 | 42,06 | 42,06 | 2.681 |
01 mar 2024 | 43,77 | 43,88 | 42,26 | 42,90 | 42,90 | 127.246 |
29 feb 2024 | 44,02 | 44,68 | 43,60 | 43,72 | 43,72 | 16.427 |
28 feb 2024 | 43,50 | 44,08 | 43,44 | 43,68 | 43,68 | 3.659 |
27 feb 2024 | 43,65 | 43,58 | 42,44 | 43,58 | 43,58 | 963 |
26 feb 2024 | 43,77 | 43,90 | 43,54 | 43,68 | 43,68 | 2.576 |
23 feb 2024 | 44,10 | 43,92 | 43,77 | 43,81 | 43,81 | 5.165 |
22 feb 2024 | 43,97 | 44,24 | 43,50 | 43,65 | 43,65 | 1.066 |
21 feb 2024 | 43,50 | 44,12 | 43,50 | 43,75 | 43,75 | 9.341 |
20 feb 2024 | 44,12 | 43,86 | 43,32 | 43,53 | 43,53 | 9.487 |
19 feb 2024 | 44,12 | 44,32 | 43,74 | 44,10 | 44,10 | 72.924 |
16 feb 2024 | 43,34 | 44,77 | 43,65 | 44,32 | 44,32 | 14.578 |
15 feb 2024 | 44,51 | 44,70 | 43,40 | 43,54 | 43,54 | 3.269 |
14 feb 2024 | 43,87 | 44,64 | 44,40 | 44,50 | 44,50 | 1.709 |
13 feb 2024 | 44,65 | 44,58 | 43,30 | 43,68 | 43,68 | 3.693 |
12 feb 2024 | 44,08 | 44,76 | 44,20 | 44,40 | 44,40 | 1.120 |
09 feb 2024 | 44,61 | 44,56 | 43,80 | 44,30 | 44,30 | 9.330 |
08 feb 2024 | 45,27 | 45,50 | 44,40 | 44,53 | 44,53 | 4.630 |
07 feb 2024 | 45,08 | 45,52 | 45,12 | 45,30 | 45,30 | 1.027 |
06 feb 2024 | 45,14 | 45,40 | 45,08 | 45,22 | 45,22 | 2.807 |
05 feb 2024 | 45,31 | 45,54 | 45,00 | 45,13 | 45,13 | 3.731 |
02 feb 2024 | 46,09 | 45,88 | 45,00 | 45,36 | 45,36 | 239 |
01 feb 2024 | 48,41 | 48,10 | 45,60 | 46,01 | 46,01 | 2.439 |
31 gen 2024 | 48,04 | 48,36 | 48,12 | 48,23 | 48,23 | 2.096 |
30 gen 2024 | 48,08 | 48,60 | 48,39 | 48,50 | 48,50 | 323 |
29 gen 2024 | 47,75 | 47,98 | 47,50 | 47,81 | 47,81 | 892 |
26 gen 2024 | 47,40 | 47,87 | 47,34 | 47,84 | 47,84 | 51.848 |
25 gen 2024 | 47,17 | 47,22 | 46,90 | 47,21 | 47,21 | 403 |
24 gen 2024 | 47,46 | 47,44 | 47,20 | 47,27 | 47,27 | 1.267 |
23 gen 2024 | 48,24 | 48,16 | 47,16 | 47,16 | 47,16 | 3.636 |
22 gen 2024 | 48,14 | 48,60 | 47,96 | 48,51 | 48,51 | 1.794 |
19 gen 2024 | 48,22 | 48,38 | 47,86 | 48,06 | 48,06 | 3.403 |
18 gen 2024 | 47,20 | 48,16 | 47,44 | 47,87 | 47,87 | 2.193 |
17 gen 2024 | 47,44 | 47,64 | 46,62 | 47,06 | 47,06 | 22.429 |
16 gen 2024 | 48,00 | 48,00 | 47,68 | 47,88 | 47,88 | 30.912 |
15 gen 2024 | 48,00 | 48,66 | 48,02 | 48,39 | 48,39 | 2.916 |
12 gen 2024 | 47,52 | 48,52 | 47,36 | 48,32 | 48,32 | 1.059 |
11 gen 2024 | 47,30 | 47,94 | 47,30 | 47,84 | 47,84 | 740 |
10 gen 2024 | 48,10 | 48,10 | 47,02 | 47,44 | 47,44 | 13.710 |
09 gen 2024 | 47,79 | 48,18 | 47,06 | 47,67 | 47,67 | 4.693 |
08 gen 2024 | 46,81 | 47,66 | 46,42 | 46,92 | 46,92 | 3.007 |
05 gen 2024 | 46,46 | 46,90 | 46,36 | 46,55 | 46,55 | 1.657 |
04 gen 2024 | 46,68 | 46,98 | 46,52 | 46,98 | 46,98 | 2.120 |
03 gen 2024 | 47,32 | 47,34 | 46,50 | 46,88 | 46,88 | 4.877 |
02 gen 2024 | 48,83 | 48,98 | 47,38 | 47,67 | 47,67 | 3.317 |
29 dic 2023 | 48,69 | 48,90 | 48,64 | 48,68 | 48,68 | 287 |
28 dic 2023 | 48,61 | 48,96 | 48,66 | 48,85 | 48,85 | 883 |
27 dic 2023 | 48,20 | 48,82 | 48,28 | 48,74 | 48,74 | 578 |
22 dic 2023 | 48,61 | 48,62 | 47,20 | 48,23 | 48,23 | 41.508 |
21 dic 2023 | 49,37 | 49,04 | 48,46 | 48,54 | 48,54 | 526 |
20 dic 2023 | 49,09 | 49,18 | 47,62 | 48,73 | 48,73 | 3.595 |
19 dic 2023 | 49,38 | 50,45 | 48,94 | 50,08 | 50,08 | 4.996 |
18 dic 2023 | 48,90 | 49,36 | 48,40 | 49,15 | 49,15 | 3.804 |
15 dic 2023 | 48,24 | 49,34 | 48,56 | 49,03 | 49,03 | 6.689 |
14 dic 2023 | 48,67 | 49,48 | 48,30 | 49,35 | 49,35 | 5.397 |
13 dic 2023 | 47,44 | 48,18 | 47,78 | 47,84 | 47,84 | 553 |
12 dic 2023 | 47,40 | 47,90 | 47,26 | 47,66 | 47,66 | 2.163 |
11 dic 2023 | 46,52 | 47,50 | 46,96 | 47,43 | 47,43 | 2.051 |
08 dic 2023 | 46,29 | 46,98 | 46,48 | 46,85 | 46,85 | 1.017 |
07 dic 2023 | 46,40 | 46,54 | 46,10 | 46,25 | 46,25 | 8.704 |
06 dic 2023 | 46,54 | 46,90 | 45,82 | 46,59 | 46,59 | 5.701 |
*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...