Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 dic 2023 | 37,70 | 38,04 | 37,52 | 37,84 | 37,84 | 11.635 |
07 dic 2023 | 36,80 | 37,78 | 36,68 | 37,66 | 37,66 | 7.245 |
06 dic 2023 | 36,82 | 37,16 | 36,20 | 37,10 | 37,10 | 12.758 |
05 dic 2023 | 35,97 | 36,50 | 35,56 | 36,42 | 36,42 | 4.934 |
04 dic 2023 | 36,75 | 37,02 | 35,76 | 36,27 | 36,27 | 95.801 |
01 dic 2023 | 36,63 | 37,00 | 36,42 | 36,58 | 36,58 | 8.564 |
30 nov 2023 | 37,21 | 38,50 | 36,56 | 36,89 | 36,89 | 34.471 |
29 nov 2023 | 36,98 | 37,22 | 36,66 | 37,14 | 37,14 | 40.299 |
28 nov 2023 | 37,35 | 37,18 | 36,56 | 36,78 | 36,78 | 8.411 |
27 nov 2023 | 37,23 | 37,42 | 36,68 | 37,15 | 37,15 | 14.081 |
24 nov 2023 | 36,84 | 36,98 | 36,28 | 36,74 | 36,74 | 6.691 |
23 nov 2023 | 36,69 | 37,12 | 36,46 | 36,63 | 36,63 | 2.030 |
22 nov 2023 | 37,29 | 36,74 | 36,50 | 36,62 | 36,62 | 3.361 |
21 nov 2023 | 36,90 | 37,24 | 36,72 | 36,98 | 36,98 | 58.522 |
20 nov 2023 | 37,49 | 37,52 | 36,92 | 37,03 | 37,03 | 157.466 |
17 nov 2023 | 37,02 | 37,48 | 37,00 | 37,43 | 37,43 | 18.441 |
16 nov 2023 | 37,00 | 37,42 | 36,42 | 36,87 | 36,87 | 34.369 |
15 nov 2023 | 37,70 | 37,94 | 36,74 | 37,36 | 37,36 | 38.835 |
14 nov 2023 | 37,00 | 37,38 | 35,28 | 36,59 | 36,59 | 37.983 |
13 nov 2023 | 36,32 | 36,72 | 36,04 | 36,53 | 36,53 | 28.008 |
10 nov 2023 | 36,41 | 36,54 | 35,00 | 35,98 | 35,98 | 25.022 |
09 nov 2023 | 34,99 | 36,38 | 35,04 | 35,86 | 35,86 | 33.019 |
08 nov 2023 | 35,54 | 35,82 | 34,96 | 35,24 | 35,24 | 13.897 |
07 nov 2023 | 35,81 | 35,64 | 35,16 | 35,52 | 35,52 | 12.204 |
06 nov 2023 | 35,85 | 36,02 | 35,30 | 35,59 | 35,59 | 12.736 |
03 nov 2023 | 34,60 | 35,62 | 34,44 | 35,31 | 35,31 | 11.953 |
02 nov 2023 | 34,93 | 35,18 | 34,40 | 34,85 | 34,85 | 25.308 |
01 nov 2023 | 34,52 | 34,74 | 33,66 | 34,52 | 34,52 | 435.448 |
31 ott 2023 | 33,66 | 34,64 | 33,82 | 34,47 | 34,47 | 20.681 |
30 ott 2023 | 34,81 | 35,06 | 33,68 | 33,98 | 33,98 | 9.707 |
27 ott 2023 | 34,89 | 35,24 | 34,60 | 35,04 | 35,04 | 18.666 |
26 ott 2023 | 34,99 | 35,52 | 34,02 | 35,07 | 35,07 | 8.177 |
25 ott 2023 | 34,99 | 35,24 | 34,78 | 34,93 | 34,93 | 13.018 |
24 ott 2023 | 35,30 | 35,52 | 35,14 | 35,25 | 35,25 | 8.091 |
23 ott 2023 | 35,73 | 35,62 | 35,00 | 35,21 | 35,21 | 5.617 |
20 ott 2023 | 34,89 | 35,72 | 34,94 | 35,40 | 35,40 | 14.729 |
19 ott 2023 | 35,09 | 35,50 | 34,82 | 35,27 | 35,27 | 5.989 |
18 ott 2023 | 36,08 | 36,40 | 35,04 | 35,27 | 35,27 | 6.373 |
17 ott 2023 | 36,69 | 36,94 | 35,60 | 35,92 | 35,92 | 12.196 |
16 ott 2023 | 37,37 | 37,56 | 36,46 | 37,00 | 37,00 | 7.199 |
13 ott 2023 | 37,29 | 38,54 | 36,90 | 37,23 | 37,23 | 8.851 |
12 ott 2023 | 37,49 | 37,80 | 37,30 | 37,33 | 37,33 | 9.578 |
11 ott 2023 | 37,49 | 38,06 | 36,90 | 37,38 | 37,38 | 5.109 |
10 ott 2023 | 37,80 | 37,80 | 36,62 | 37,41 | 37,41 | 5.096 |
09 ott 2023 | 36,63 | 37,48 | 36,74 | 37,03 | 37,03 | 30.300 |
06 ott 2023 | 36,49 | 37,26 | 36,48 | 36,72 | 36,72 | 33.195 |
05 ott 2023 | 37,00 | 36,78 | 36,38 | 36,62 | 36,62 | 11.923 |
04 ott 2023 | 35,81 | 36,22 | 35,80 | 35,97 | 35,97 | 6.615 |
03 ott 2023 | 36,80 | 36,78 | 36,22 | 36,74 | 36,74 | 4.838 |
02 ott 2023 | 37,49 | 37,98 | 36,88 | 37,23 | 37,23 | 13.692 |
29 set 2023 | 37,94 | 37,94 | 37,28 | 37,76 | 37,76 | 20.232 |
28 set 2023 | 36,49 | 36,36 | 35,76 | 36,12 | 36,12 | 20.086 |
27 set 2023 | 37,00 | 36,62 | 36,26 | 36,34 | 36,34 | 7.615 |
26 set 2023 | 36,80 | 36,66 | 36,10 | 36,26 | 36,26 | 15.571 |
25 set 2023 | 37,41 | 37,38 | 36,50 | 37,38 | 37,38 | 17.054 |
22 set 2023 | 37,70 | 37,60 | 37,22 | 37,40 | 37,40 | 12.046 |
21 set 2023 | 38,52 | 38,02 | 37,40 | 37,52 | 37,52 | 12.047 |
20 set 2023 | 37,49 | 38,54 | 37,94 | 38,12 | 38,12 | 25.694 |
19 set 2023 | 37,31 | 37,48 | 36,96 | 37,05 | 37,05 | 9.460 |
18 set 2023 | 38,50 | 38,08 | 37,22 | 37,62 | 37,62 | 22.413 |
15 set 2023 | 38,74 | 38,78 | 37,96 | 38,36 | 38,36 | 4.631 |
14 set 2023 | 38,23 | 38,32 | 37,48 | 38,29 | 38,29 | 28.771 |
13 set 2023 | 38,78 | 38,66 | 37,92 | 38,66 | 38,66 | 29.972 |
12 set 2023 | 39,61 | 39,80 | 38,72 | 39,06 | 39,06 | 50.339 |
11 set 2023 | 40,20 | 40,16 | 39,70 | 39,90 | 39,90 | 16.604 |
08 set 2023 | 41,55 | 41,60 | 40,24 | 40,69 | 40,69 | 33.914 |
07 set 2023 | 42,35 | 42,54 | 41,76 | 42,36 | 42,36 | 6.360 |
06 set 2023 | 42,50 | 42,72 | 42,14 | 42,58 | 42,58 | 10.757 |
05 set 2023 | 42,25 | 42,54 | 42,16 | 42,46 | 42,46 | 6.977 |
04 set 2023 | 42,64 | 42,72 | 42,24 | 42,49 | 42,49 | 7.241 |
01 set 2023 | 42,21 | 42,52 | 42,32 | 42,35 | 42,35 | 10.265 |
31 ago 2023 | 42,37 | 42,72 | 42,38 | 42,52 | 42,52 | 6.156 |
30 ago 2023 | 42,50 | 42,66 | 42,34 | 42,45 | 42,45 | 6.264 |
29 ago 2023 | 41,70 | 42,42 | 41,96 | 42,35 | 42,35 | 6.586 |
25 ago 2023 | 41,21 | 42,00 | 41,42 | 42,01 | 42,01 | 4.158 |
24 ago 2023 | 41,70 | 42,00 | 41,54 | 41,56 | 41,56 | 1.926 |
23 ago 2023 | 41,64 | 41,78 | 41,42 | 41,58 | 41,58 | 16.507 |
22 ago 2023 | 40,80 | 41,46 | 40,84 | 41,40 | 41,40 | 5.637 |
21 ago 2023 | 40,65 | 41,12 | 40,70 | 40,90 | 40,90 | 6.862 |
18 ago 2023 | 41,39 | 40,90 | 40,26 | 40,65 | 40,65 | 9.715 |
17 ago 2023 | 41,29 | 41,78 | 40,88 | 41,20 | 41,20 | 24.683 |
16 ago 2023 | 41,10 | 42,10 | 40,08 | 41,40 | 41,40 | 46.586 |
15 ago 2023 | 43,56 | 46,44 | 40,46 | 41,62 | 41,62 | 93.961 |
14 ago 2023 | 45,53 | 46,44 | 45,50 | 46,06 | 46,06 | 13.180 |
11 ago 2023 | 46,58 | 46,16 | 45,80 | 45,81 | 45,81 | 2.619 |
10 ago 2023 | 46,46 | 46,54 | 46,12 | 46,29 | 46,29 | 8.006 |
09 ago 2023 | 46,01 | 46,62 | 46,22 | 46,42 | 46,42 | 2.591 |
08 ago 2023 | 46,09 | 46,40 | 45,82 | 46,06 | 46,06 | 14.383 |
07 ago 2023 | 46,76 | 46,42 | 46,20 | 46,29 | 46,29 | 3.442 |
04 ago 2023 | 46,72 | 46,82 | 46,54 | 46,75 | 46,75 | 2.153 |
03 ago 2023 | 47,17 | 46,70 | 46,32 | 46,40 | 46,40 | 12.578 |
02 ago 2023 | 46,25 | 46,92 | 46,48 | 46,71 | 46,71 | 7.503 |
01 ago 2023 | 47,40 | 47,40 | 47,08 | 47,08 | 47,08 | 2.735 |
31 lug 2023 | 47,56 | 47,66 | 47,16 | 47,45 | 47,45 | 5.883 |
28 lug 2023 | 47,46 | 47,80 | 47,02 | 47,13 | 47,13 | 5.480 |
27 lug 2023 | 46,19 | 47,38 | 46,42 | 47,00 | 47,00 | 9.087 |
26 lug 2023 | 47,50 | 47,22 | 46,26 | 46,53 | 46,53 | 12.832 |
25 lug 2023 | 47,73 | 48,24 | 47,56 | 47,67 | 47,67 | 4.564 |
24 lug 2023 | 48,00 | 48,72 | 47,60 | 47,70 | 47,70 | 6.565 |
21 lug 2023 | 47,50 | 47,82 | 47,51 | 47,52 | 47,52 | 2.844 |
*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...