Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 42,74 | 43,38 | 42,06 | 42,44 | 42,44 | 591.035 |
18 apr 2024 | 41,62 | 43,12 | 40,75 | 42,94 | 42,94 | 148.327 |
17 apr 2024 | 40,96 | 41,45 | 40,07 | 41,24 | 41,24 | 188.710 |
16 apr 2024 | 40,43 | 41,14 | 39,87 | 40,38 | 40,38 | 141.646 |
15 apr 2024 | 40,50 | 41,35 | 40,41 | 40,69 | 40,69 | 239.214 |
12 apr 2024 | 43,01 | 43,26 | 40,38 | 40,71 | 40,71 | 172.405 |
11 apr 2024 | 42,09 | 43,05 | 41,74 | 42,56 | 42,56 | 121.966 |
10 apr 2024 | 42,55 | 43,48 | 41,98 | 42,28 | 42,28 | 256.435 |
09 apr 2024 | 42,33 | 42,75 | 41,91 | 42,24 | 42,24 | 318.615 |
08 apr 2024 | 42,10 | 42,78 | 41,82 | 42,60 | 42,60 | 273.400 |
05 apr 2024 | 41,60 | 42,41 | 41,41 | 42,14 | 42,14 | 434.650 |
04 apr 2024 | 41,51 | 42,15 | 41,15 | 41,99 | 41,99 | 96.254 |
03 apr 2024 | 41,26 | 41,77 | 40,66 | 41,42 | 41,42 | 177.260 |
02 apr 2024 | 41,85 | 42,16 | 41,20 | 41,53 | 41,53 | 355.935 |
28 mar 2024 | 41,54 | 42,07 | 40,95 | 41,99 | 41,99 | 133.271 |
27 mar 2024 | 41,24 | 41,50 | 39,97 | 41,28 | 41,28 | 303.633 |
26 mar 2024 | 40,14 | 41,25 | 39,80 | 41,03 | 41,03 | 135.185 |
25 mar 2024 | 39,24 | 40,07 | 38,94 | 40,05 | 40,05 | 197.935 |
22 mar 2024 | 39,04 | 39,65 | 38,51 | 39,15 | 39,15 | 174.780 |
21 mar 2024 | 40,51 | 40,77 | 39,38 | 39,88 | 39,88 | 176.137 |
20 mar 2024 | 39,73 | 41,14 | 39,38 | 40,07 | 40,07 | 387.346 |
19 mar 2024 | 40,80 | 41,07 | 39,91 | 40,22 | 40,22 | 255.967 |
18 mar 2024 | 42,10 | 42,26 | 40,39 | 40,72 | 40,72 | 178.999 |
15 mar 2024 | 42,26 | 42,69 | 41,79 | 42,03 | 42,03 | 437.278 |
14 mar 2024 | 42,35 | 43,70 | 42,04 | 42,41 | 42,41 | 222.165 |
13 mar 2024 | 42,74 | 43,02 | 41,86 | 42,42 | 42,42 | 987.191 |
12 mar 2024 | 41,70 | 42,74 | 41,47 | 42,71 | 42,71 | 95.128 |
11 mar 2024 | 41,24 | 42,14 | 41,11 | 41,63 | 41,63 | 110.690 |
08 mar 2024 | 41,76 | 42,02 | 40,98 | 41,57 | 41,57 | 428.134 |
07 mar 2024 | 41,14 | 41,85 | 40,37 | 41,79 | 41,79 | 372.920 |
06 mar 2024 | 41,26 | 42,13 | 40,57 | 41,28 | 41,28 | 275.050 |
05 mar 2024 | 40,69 | 41,29 | 40,22 | 41,26 | 41,26 | 198.561 |
04 mar 2024 | 41,63 | 41,87 | 40,76 | 41,03 | 41,03 | 852.015 |
01 mar 2024 | 42,35 | 42,73 | 41,40 | 41,78 | 41,78 | 1.586.126 |
29 feb 2024 | 42,56 | 43,85 | 40,50 | 42,58 | 42,58 | 715.206 |
28 feb 2024 | 40,75 | 43,15 | 40,44 | 42,62 | 42,62 | 905.443 |
27 feb 2024 | 43,06 | 44,00 | 40,23 | 40,67 | 40,67 | 1.074.742 |
26 feb 2024 | 42,17 | 42,73 | 41,68 | 42,26 | 42,26 | 1.345.965 |
23 feb 2024 | 42,38 | 42,51 | 41,56 | 42,18 | 42,18 | 674.939 |
22 feb 2024 | 42,31 | 42,78 | 41,92 | 42,46 | 42,46 | 153.271 |
21 feb 2024 | 41,65 | 42,18 | 41,35 | 42,10 | 42,10 | 661.130 |
20 feb 2024 | 42,26 | 42,84 | 40,66 | 41,52 | 41,52 | 357.763 |
19 feb 2024 | 42,26 | 42,65 | 41,91 | 42,63 | 42,63 | 488.562 |
16 feb 2024 | 42,36 | 43,07 | 41,85 | 42,30 | 42,30 | 497.653 |
15 feb 2024 | 42,17 | 42,76 | 41,41 | 42,09 | 42,09 | 272.694 |
14 feb 2024 | 40,42 | 42,18 | 40,30 | 41,67 | 41,67 | 399.781 |
13 feb 2024 | 41,49 | 41,81 | 40,07 | 40,45 | 40,45 | 668.928 |
12 feb 2024 | 40,65 | 41,73 | 40,30 | 41,51 | 41,51 | 538.656 |
09 feb 2024 | 40,72 | 41,41 | 40,31 | 40,74 | 40,74 | 701.661 |
08 feb 2024 | 40,38 | 40,75 | 39,98 | 40,58 | 40,58 | 431.760 |
07 feb 2024 | 39,86 | 40,32 | 39,60 | 40,03 | 40,03 | 926.130 |
06 feb 2024 | 39,33 | 39,91 | 38,90 | 39,91 | 39,91 | 771.125 |
05 feb 2024 | 38,72 | 40,36 | 38,22 | 39,65 | 39,65 | 897.016 |
02 feb 2024 | 37,83 | 38,93 | 37,48 | 38,34 | 38,34 | 196.292 |
01 feb 2024 | 36,01 | 38,56 | 35,52 | 38,06 | 38,06 | 1.850.477 |
31 gen 2024 | 37,74 | 38,16 | 37,41 | 37,66 | 37,66 | 204.384 |
30 gen 2024 | 38,23 | 38,32 | 37,45 | 37,76 | 37,76 | 178.010 |
29 gen 2024 | 38,01 | 38,64 | 37,77 | 38,00 | 38,00 | 372.155 |
26 gen 2024 | 37,15 | 38,79 | 36,75 | 38,18 | 38,18 | 758.272 |
25 gen 2024 | 37,95 | 38,73 | 36,89 | 37,68 | 37,68 | 789.645 |
24 gen 2024 | 43,40 | 43,87 | 38,25 | 38,47 | 38,47 | 979.770 |
23 gen 2024 | 42,71 | 43,51 | 42,14 | 42,94 | 42,94 | 486.172 |
22 gen 2024 | 42,48 | 43,00 | 41,79 | 42,45 | 42,45 | 206.091 |
19 gen 2024 | 43,69 | 43,99 | 41,85 | 42,11 | 42,11 | 534.804 |
18 gen 2024 | 44,25 | 44,46 | 42,76 | 43,17 | 43,17 | 166.606 |
17 gen 2024 | 44,10 | 45,23 | 42,06 | 43,30 | 43,30 | 323.198 |
16 gen 2024 | 46,02 | 46,88 | 44,71 | 44,92 | 44,92 | 210.952 |
15 gen 2024 | 47,03 | 47,79 | 46,20 | 46,72 | 46,72 | 166.129 |
12 gen 2024 | 47,29 | 48,29 | 46,97 | 47,24 | 47,24 | 83.656 |
11 gen 2024 | 47,87 | 48,38 | 47,25 | 47,42 | 47,42 | 282.162 |
10 gen 2024 | 46,92 | 47,80 | 46,57 | 47,30 | 47,30 | 187.603 |
09 gen 2024 | 47,88 | 48,26 | 46,01 | 46,99 | 46,99 | 225.018 |
08 gen 2024 | 46,72 | 47,33 | 45,17 | 47,35 | 47,35 | 212.916 |
05 gen 2024 | 46,43 | 47,23 | 46,32 | 46,90 | 46,90 | 176.139 |
04 gen 2024 | 48,60 | 49,88 | 46,21 | 46,90 | 46,90 | 408.401 |
03 gen 2024 | 50,06 | 50,80 | 49,39 | 49,49 | 49,49 | 201.083 |
02 gen 2024 | 50,83 | 51,50 | 50,06 | 50,40 | 50,40 | 354.312 |
29 dic 2023 | 50,55 | 50,90 | 50,18 | 50,36 | 50,36 | 22.865 |
28 dic 2023 | 50,61 | 50,76 | 49,90 | 50,33 | 50,33 | 105.935 |
27 dic 2023 | 50,34 | 51,00 | 49,60 | 50,42 | 50,42 | 309.704 |
22 dic 2023 | 51,32 | 53,00 | 49,90 | 50,32 | 50,32 | 276.734 |
21 dic 2023 | 53,61 | 54,64 | 53,22 | 53,85 | 53,85 | 115.521 |
20 dic 2023 | 53,84 | 54,30 | 53,12 | 54,06 | 54,06 | 170.929 |
19 dic 2023 | 53,11 | 54,20 | 52,64 | 54,03 | 54,03 | 126.293 |
18 dic 2023 | 52,45 | 53,18 | 51,78 | 52,78 | 52,78 | 369.693 |
15 dic 2023 | 55,24 | 55,34 | 52,42 | 52,54 | 52,54 | 162.377 |
14 dic 2023 | 54,91 | 55,26 | 53,08 | 55,06 | 55,06 | 1.200.222 |
13 dic 2023 | 53,29 | 54,14 | 52,88 | 53,42 | 53,42 | 294.764 |
12 dic 2023 | 54,42 | 54,96 | 53,26 | 53,39 | 53,39 | 152.133 |
11 dic 2023 | 56,24 | 56,52 | 53,56 | 53,73 | 53,73 | 631.985 |
08 dic 2023 | 55,78 | 56,62 | 55,32 | 56,00 | 56,00 | 690.431 |
07 dic 2023 | 58,64 | 59,54 | 54,88 | 55,88 | 55,88 | 397.968 |
06 dic 2023 | 60,46 | 60,72 | 59,17 | 59,49 | 59,49 | 571.472 |
05 dic 2023 | 59,78 | 60,94 | 59,34 | 60,55 | 60,55 | 458.519 |
04 dic 2023 | 59,77 | 61,04 | 59,24 | 60,05 | 60,05 | 656.574 |
01 dic 2023 | 59,19 | 60,26 | 58,22 | 59,43 | 59,43 | 223.481 |
30 nov 2023 | 58,44 | 59,50 | 58,12 | 59,08 | 59,08 | 729.932 |
29 nov 2023 | 56,67 | 59,08 | 56,18 | 58,40 | 58,40 | 1.145.528 |
28 nov 2023 | 56,03 | 56,68 | 55,68 | 56,60 | 56,60 | 1.413.843 |
27 nov 2023 | 56,19 | 56,72 | 55,92 | 56,35 | 56,35 | 481.902 |
*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...