Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 40,59 | 40,68 | 40,20 | 40,33 | 40,33 | 4.302 |
18 apr 2024 | 40,41 | 41,04 | 40,16 | 40,68 | 40,68 | 7.335 |
17 apr 2024 | 40,10 | 40,78 | 39,94 | 40,52 | 40,52 | 3.041 |
16 apr 2024 | 40,20 | 40,96 | 39,68 | 40,21 | 40,21 | 5.923 |
15 apr 2024 | 40,49 | 40,98 | 40,44 | 40,53 | 40,53 | 16.286 |
12 apr 2024 | 42,01 | 41,80 | 40,54 | 40,76 | 40,76 | 19.903 |
11 apr 2024 | 41,43 | 41,84 | 40,94 | 41,21 | 41,21 | 17.775 |
10 apr 2024 | 40,82 | 41,42 | 40,50 | 41,42 | 41,42 | 21.052 |
09 apr 2024 | 40,57 | 41,12 | 40,32 | 40,76 | 40,76 | 14.963 |
08 apr 2024 | 39,61 | 40,64 | 39,18 | 40,17 | 40,17 | 33.964 |
05 apr 2024 | 39,30 | 39,58 | 38,46 | 39,46 | 39,46 | 7.801 |
04 apr 2024 | 39,22 | 39,58 | 38,98 | 39,32 | 39,32 | 5.270 |
03 apr 2024 | 38,85 | 39,22 | 38,12 | 38,96 | 38,96 | 12.217 |
02 apr 2024 | 39,50 | 39,92 | 38,70 | 39,74 | 39,74 | 17.548 |
28 mar 2024 | 39,20 | 39,58 | 39,00 | 39,49 | 39,49 | 6.062 |
27 mar 2024 | 38,52 | 39,22 | 38,86 | 39,06 | 39,06 | 3.426 |
26 mar 2024 | 38,85 | 39,30 | 38,70 | 38,74 | 38,74 | 14.997 |
25 mar 2024 | 38,19 | 38,60 | 37,78 | 38,30 | 38,30 | 14.732 |
22 mar 2024 | 37,88 | 38,30 | 37,60 | 38,13 | 38,13 | 29.906 |
21 mar 2024 | 37,25 | 37,78 | 37,08 | 37,18 | 37,18 | 15.241 |
20 mar 2024 | 36,92 | 37,28 | 36,50 | 37,05 | 37,05 | 9.804 |
19 mar 2024 | 36,55 | 36,84 | 36,46 | 36,76 | 36,76 | 7.645 |
18 mar 2024 | 36,80 | 36,98 | 36,58 | 36,70 | 36,70 | 4.015 |
15 mar 2024 | 37,04 | 37,04 | 36,70 | 36,78 | 36,78 | 3.994 |
14 mar 2024 | 37,29 | 37,38 | 36,90 | 36,93 | 36,93 | 3.940 |
13 mar 2024 | 37,37 | 37,36 | 37,00 | 37,21 | 37,21 | 8.505 |
12 mar 2024 | 37,21 | 37,34 | 36,94 | 37,00 | 37,00 | 4.001 |
11 mar 2024 | 37,88 | 37,96 | 36,96 | 37,01 | 37,01 | 12.251 |
08 mar 2024 | 38,91 | 38,76 | 37,36 | 37,65 | 37,65 | 7.038 |
07 mar 2024 | 38,46 | 38,84 | 37,94 | 38,61 | 38,61 | 12.105 |
06 mar 2024 | 37,23 | 38,50 | 37,12 | 38,11 | 38,11 | 60.616 |
05 mar 2024 | 39,61 | 40,34 | 36,72 | 39,20 | 39,20 | 124.473 |
04 mar 2024 | 39,30 | 39,82 | 38,90 | 39,54 | 39,54 | 11.489 |
01 mar 2024 | 38,95 | 39,10 | 38,46 | 38,79 | 38,79 | 7.002 |
29 feb 2024 | 38,29 | 38,66 | 38,08 | 38,12 | 38,12 | 11.374 |
28 feb 2024 | 38,99 | 39,08 | 37,72 | 38,72 | 38,72 | 7.960 |
27 feb 2024 | 38,74 | 39,28 | 38,68 | 39,14 | 39,14 | 8.242 |
26 feb 2024 | 38,33 | 38,84 | 38,32 | 38,32 | 38,32 | 4.803 |
23 feb 2024 | 38,99 | 38,68 | 38,18 | 38,66 | 38,66 | 6.950 |
22 feb 2024 | 38,05 | 38,56 | 38,10 | 38,50 | 38,50 | 5.188 |
21 feb 2024 | 37,90 | 37,92 | 37,64 | 37,76 | 37,76 | 7.280 |
20 feb 2024 | 38,31 | 38,14 | 37,34 | 37,62 | 37,62 | 2.421 |
19 feb 2024 | 38,29 | 38,58 | 37,84 | 38,24 | 38,24 | 1.915 |
16 feb 2024 | 38,19 | 38,74 | 38,00 | 38,30 | 38,30 | 20.911 |
15 feb 2024 | 38,01 | 38,12 | 37,76 | 38,00 | 38,00 | 2.814 |
14 feb 2024 | 37,10 | 37,82 | 36,98 | 37,55 | 37,55 | 10.155 |
13 feb 2024 | 37,98 | 37,56 | 36,70 | 37,54 | 37,54 | 9.182 |
12 feb 2024 | 36,71 | 38,08 | 36,86 | 37,63 | 37,63 | 16.271 |
09 feb 2024 | 36,75 | 37,10 | 36,46 | 36,75 | 36,75 | 2.365 |
08 feb 2024 | 36,20 | 36,52 | 35,96 | 36,00 | 36,00 | 8.522 |
07 feb 2024 | 37,00 | 36,84 | 35,70 | 35,94 | 35,94 | 7.335 |
06 feb 2024 | 36,49 | 36,86 | 36,40 | 36,74 | 36,74 | 6.338 |
05 feb 2024 | 37,21 | 37,02 | 36,60 | 36,74 | 36,74 | 5.183 |
02 feb 2024 | 37,29 | 37,52 | 37,10 | 37,20 | 37,20 | 465 |
01 feb 2024 | 37,60 | 37,58 | 37,22 | 37,44 | 37,44 | 1.651 |
31 gen 2024 | 37,12 | 37,48 | 37,00 | 37,37 | 37,37 | 6.841 |
30 gen 2024 | 37,49 | 37,46 | 37,12 | 37,19 | 37,19 | 7.908 |
29 gen 2024 | 37,96 | 38,04 | 37,02 | 37,11 | 37,11 | 15.646 |
26 gen 2024 | 37,29 | 37,82 | 36,92 | 37,67 | 37,67 | 9.610 |
25 gen 2024 | 38,09 | 37,98 | 37,20 | 37,44 | 37,44 | 6.220 |
24 gen 2024 | 37,21 | 37,86 | 37,10 | 37,86 | 37,86 | 14.525 |
23 gen 2024 | 37,00 | 37,18 | 36,52 | 37,08 | 37,08 | 11.590 |
22 gen 2024 | 36,20 | 37,10 | 35,98 | 36,86 | 36,86 | 3.982 |
19 gen 2024 | 36,80 | 37,04 | 36,20 | 36,44 | 36,44 | 8.428 |
18 gen 2024 | 36,26 | 36,78 | 36,02 | 36,64 | 36,64 | 288.215 |
17 gen 2024 | 36,04 | 36,30 | 35,56 | 35,75 | 35,75 | 26.299 |
16 gen 2024 | 37,00 | 37,10 | 36,30 | 36,88 | 36,88 | 16.901 |
15 gen 2024 | 37,00 | 37,32 | 37,00 | 37,14 | 37,14 | 1.855 |
12 gen 2024 | 36,80 | 37,44 | 36,60 | 37,21 | 37,21 | 30.413 |
11 gen 2024 | 37,18 | 37,18 | 36,60 | 36,75 | 36,75 | 713.617 |
10 gen 2024 | 37,29 | 37,30 | 36,80 | 37,02 | 37,02 | 5.606 |
09 gen 2024 | 37,39 | 37,64 | 37,12 | 37,28 | 37,28 | 340.023 |
08 gen 2024 | 37,84 | 37,42 | 36,92 | 37,42 | 37,42 | 7.961 |
05 gen 2024 | 37,64 | 37,40 | 36,80 | 37,19 | 37,19 | 8.918 |
04 gen 2024 | 37,45 | 38,08 | 37,46 | 37,66 | 37,66 | 22.716 |
03 gen 2024 | 39,63 | 39,68 | 37,80 | 38,04 | 38,04 | 12.202 |
02 gen 2024 | 39,77 | 39,98 | 39,28 | 39,63 | 39,63 | 12.381 |
29 dic 2023 | 39,79 | 39,76 | 39,40 | 39,56 | 39,56 | 14.744 |
28 dic 2023 | 39,75 | 39,80 | 39,38 | 39,53 | 39,53 | 5.153 |
27 dic 2023 | 39,54 | 39,86 | 39,24 | 39,64 | 39,64 | 4.430 |
22 dic 2023 | 39,61 | 39,70 | 39,16 | 39,60 | 39,60 | 7.049 |
21 dic 2023 | 39,61 | 39,88 | 39,24 | 39,62 | 39,62 | 14.047 |
20 dic 2023 | 39,50 | 40,12 | 39,44 | 39,94 | 39,94 | 27.469 |
19 dic 2023 | 39,61 | 39,94 | 39,14 | 39,86 | 39,86 | 18.904 |
18 dic 2023 | 39,50 | 40,28 | 39,20 | 39,32 | 39,32 | 44.882 |
15 dic 2023 | 39,89 | 40,44 | 39,42 | 40,00 | 40,00 | 35.962 |
14 dic 2023 | 38,01 | 39,74 | 37,74 | 38,56 | 38,56 | 37.370 |
13 dic 2023 | 38,25 | 38,44 | 37,74 | 37,74 | 37,74 | 6.364 |
12 dic 2023 | 37,68 | 38,24 | 37,70 | 38,06 | 38,06 | 12.324 |
11 dic 2023 | 37,94 | 38,10 | 37,60 | 37,98 | 37,98 | 6.820 |
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 |
*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...