Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 43,08 | 43,31 | 42,28 | 42,52 | 42,52 | 112.038 |
23 apr 2024 | 42,99 | 43,36 | 42,45 | 42,98 | 42,98 | 76.658 |
22 apr 2024 | 42,81 | 43,44 | 42,30 | 42,71 | 42,71 | 171.417 |
19 apr 2024 | 42,74 | 43,38 | 42,06 | 42,56 | 42,56 | 591.035 |
18 apr 2024 | 41,62 | 43,12 | 40,75 | 43,11 | 43,11 | 148.328 |
17 apr 2024 | 40,96 | 41,45 | 40,07 | 40,88 | 40,88 | 188.710 |
16 apr 2024 | 40,43 | 41,14 | 39,87 | 40,45 | 40,45 | 141.646 |
15 apr 2024 | 40,50 | 41,35 | 40,41 | 40,74 | 40,74 | 239.214 |
12 apr 2024 | 43,01 | 43,26 | 40,38 | 40,39 | 40,39 | 172.405 |
11 apr 2024 | 42,09 | 43,05 | 41,74 | 42,44 | 42,44 | 121.966 |
10 apr 2024 | 42,55 | 43,48 | 41,98 | 42,23 | 42,23 | 256.435 |
09 apr 2024 | 42,33 | 42,75 | 41,91 | 42,30 | 42,30 | 318.615 |
08 apr 2024 | 42,10 | 42,78 | 41,82 | 42,44 | 42,44 | 273.400 |
05 apr 2024 | 41,60 | 42,41 | 41,41 | 41,73 | 41,73 | 434.650 |
04 apr 2024 | 41,51 | 42,15 | 41,15 | 41,59 | 41,59 | 96.255 |
03 apr 2024 | 41,26 | 41,77 | 40,66 | 41,43 | 41,43 | 177.260 |
02 apr 2024 | 41,85 | 42,16 | 41,20 | 41,61 | 41,61 | 355.935 |
28 mar 2024 | 41,54 | 42,07 | 40,95 | 41,70 | 41,70 | 133.272 |
27 mar 2024 | 41,24 | 41,50 | 39,97 | 41,23 | 41,23 | 303.633 |
26 mar 2024 | 40,14 | 41,25 | 39,80 | 40,46 | 40,46 | 135.185 |
25 mar 2024 | 39,24 | 40,07 | 38,94 | 39,80 | 39,80 | 197.935 |
22 mar 2024 | 39,04 | 39,65 | 38,51 | 39,13 | 39,13 | 174.781 |
21 mar 2024 | 40,51 | 40,77 | 39,38 | 40,16 | 40,16 | 176.137 |
20 mar 2024 | 39,73 | 41,14 | 39,38 | 40,11 | 40,11 | 387.346 |
19 mar 2024 | 40,80 | 41,07 | 39,91 | 40,11 | 40,11 | 255.968 |
18 mar 2024 | 42,10 | 42,26 | 40,39 | 40,90 | 40,90 | 179.000 |
15 mar 2024 | 42,26 | 42,69 | 41,79 | 42,00 | 42,00 | 326.200 |
14 mar 2024 | 42,35 | 43,70 | 42,04 | 42,43 | 42,43 | 222.166 |
13 mar 2024 | 42,74 | 43,02 | 41,86 | 42,21 | 42,21 | 987.192 |
12 mar 2024 | 41,70 | 42,74 | 41,47 | 42,08 | 42,08 | 26.829 |
11 mar 2024 | 41,24 | 42,14 | 41,11 | 41,73 | 41,73 | 110.691 |
08 mar 2024 | 41,76 | 42,02 | 40,98 | 41,39 | 41,39 | 336.479 |
07 mar 2024 | 41,14 | 41,85 | 40,37 | 40,98 | 40,98 | 372.920 |
06 mar 2024 | 41,26 | 42,13 | 40,57 | 41,35 | 41,35 | 275.050 |
05 mar 2024 | 40,69 | 41,29 | 40,22 | 40,61 | 40,61 | 198.561 |
04 mar 2024 | 41,63 | 41,87 | 40,76 | 41,12 | 41,12 | 852.016 |
01 mar 2024 | 42,35 | 42,73 | 41,40 | 41,75 | 41,75 | 1.586.127 |
29 feb 2024 | 42,56 | 43,85 | 40,50 | 42,47 | 42,47 | 715.206 |
28 feb 2024 | 40,75 | 43,15 | 40,44 | 41,45 | 41,45 | 905.443 |
27 feb 2024 | 43,06 | 44,00 | 40,23 | 40,69 | 40,69 | 1.074.743 |
26 feb 2024 | 42,17 | 42,73 | 41,68 | 42,53 | 42,53 | 1.345.966 |
23 feb 2024 | 42,38 | 42,51 | 41,56 | 42,30 | 42,30 | 674.940 |
22 feb 2024 | 42,31 | 42,78 | 41,92 | 42,36 | 42,36 | 153.272 |
21 feb 2024 | 41,65 | 42,18 | 41,35 | 41,82 | 41,82 | 661.131 |
20 feb 2024 | 42,26 | 42,84 | 40,66 | 41,03 | 41,03 | 357.763 |
19 feb 2024 | 42,26 | 42,65 | 41,91 | 42,16 | 42,16 | 488.562 |
16 feb 2024 | 42,36 | 43,07 | 41,85 | 42,49 | 42,49 | 497.654 |
15 feb 2024 | 42,17 | 42,76 | 41,41 | 42,63 | 42,63 | 272.695 |
14 feb 2024 | 40,42 | 42,18 | 40,30 | 41,61 | 41,61 | 399.782 |
13 feb 2024 | 41,49 | 41,81 | 40,07 | 40,39 | 40,39 | 668.928 |
12 feb 2024 | 40,65 | 41,73 | 40,30 | 41,41 | 41,41 | 538.656 |
09 feb 2024 | 40,72 | 41,41 | 40,31 | 40,85 | 40,85 | 701.661 |
08 feb 2024 | 40,38 | 40,75 | 39,98 | 40,17 | 40,17 | 431.760 |
07 feb 2024 | 39,86 | 40,32 | 39,60 | 40,02 | 40,02 | 800.016 |
06 feb 2024 | 39,33 | 39,91 | 38,90 | 39,56 | 39,56 | 771.125 |
05 feb 2024 | 38,72 | 40,36 | 38,22 | 39,53 | 39,53 | 897.016 |
02 feb 2024 | 37,83 | 38,93 | 37,48 | 38,38 | 38,38 | 63.831 |
01 feb 2024 | 36,01 | 38,56 | 35,52 | 37,64 | 37,64 | 1.501.346 |
31 gen 2024 | 37,74 | 38,16 | 37,41 | 37,70 | 37,70 | 204.385 |
30 gen 2024 | 38,23 | 38,32 | 37,45 | 37,95 | 37,95 | 178.011 |
29 gen 2024 | 38,01 | 38,64 | 37,77 | 38,16 | 38,16 | 372.155 |
26 gen 2024 | 37,15 | 38,79 | 36,75 | 38,07 | 38,07 | 758.272 |
25 gen 2024 | 37,95 | 38,73 | 36,89 | 37,67 | 37,67 | 789.645 |
24 gen 2024 | 43,40 | 43,87 | 38,25 | 39,67 | 39,67 | 979.771 |
23 gen 2024 | 42,71 | 43,51 | 42,14 | 42,98 | 42,98 | 486.172 |
22 gen 2024 | 42,48 | 43,00 | 41,79 | 42,59 | 42,59 | 206.091 |
19 gen 2024 | 43,69 | 43,99 | 41,85 | 42,37 | 42,37 | 534.804 |
18 gen 2024 | 44,25 | 44,46 | 42,76 | 43,16 | 43,16 | 166.607 |
17 gen 2024 | 44,10 | 45,23 | 42,06 | 43,50 | 43,50 | 323.198 |
16 gen 2024 | 46,02 | 46,88 | 44,71 | 45,06 | 45,06 | 210.953 |
15 gen 2024 | 47,42 | 47,79 | 46,20 | 46,72 | 46,72 | 166.129 |
12 gen 2024 | 47,29 | 48,29 | 46,97 | 48,15 | 48,15 | 83.657 |
11 gen 2024 | 47,87 | 48,38 | 47,25 | 47,57 | 47,57 | 282.162 |
10 gen 2024 | 46,92 | 47,80 | 46,57 | 47,50 | 47,50 | 187.603 |
09 gen 2024 | 47,88 | 48,26 | 46,01 | 47,21 | 47,21 | 225.019 |
08 gen 2024 | 46,72 | 47,33 | 45,17 | 46,10 | 46,10 | 212.916 |
05 gen 2024 | 46,43 | 47,23 | 46,32 | 46,98 | 46,98 | 176.140 |
04 gen 2024 | 48,60 | 49,88 | 46,21 | 46,90 | 46,90 | 408.401 |
03 gen 2024 | 50,06 | 50,80 | 49,39 | 49,57 | 49,57 | 201.083 |
02 gen 2024 | 50,83 | 51,50 | 50,06 | 50,49 | 50,49 | 354.313 |
29 dic 2023 | 50,55 | 50,90 | 50,18 | 50,59 | 50,59 | 22.865 |
28 dic 2023 | 50,61 | 50,76 | 49,90 | 50,29 | 50,29 | 105.936 |
27 dic 2023 | 50,34 | 51,00 | 49,60 | 50,43 | 50,43 | 234.992 |
22 dic 2023 | 51,32 | 53,00 | 49,90 | 50,52 | 50,52 | 276.735 |
21 dic 2023 | 53,61 | 54,64 | 53,22 | 53,76 | 53,76 | 115.522 |
20 dic 2023 | 53,84 | 54,30 | 53,12 | 54,11 | 54,11 | 170.930 |
19 dic 2023 | 53,11 | 54,20 | 52,64 | 53,85 | 53,85 | 126.293 |
18 dic 2023 | 52,45 | 53,18 | 51,78 | 52,14 | 52,14 | 369.693 |
15 dic 2023 | 55,24 | 55,34 | 52,42 | 52,86 | 52,86 | 162.377 |
14 dic 2023 | 54,91 | 55,26 | 53,08 | 55,06 | 55,06 | 1.200.223 |
13 dic 2023 | 53,29 | 54,14 | 52,88 | 53,76 | 53,76 | 152.592 |
12 dic 2023 | 54,42 | 54,96 | 53,26 | 54,04 | 54,04 | 152.133 |
11 dic 2023 | 56,24 | 56,52 | 53,56 | 54,18 | 54,18 | 631.985 |
08 dic 2023 | 55,78 | 56,62 | 55,32 | 56,08 | 56,08 | 690.432 |
07 dic 2023 | 58,64 | 59,54 | 54,88 | 55,19 | 55,19 | 397.969 |
06 dic 2023 | 60,46 | 60,72 | 59,17 | 59,18 | 59,18 | 571.472 |
05 dic 2023 | 59,78 | 60,94 | 59,34 | 60,32 | 60,32 | 458.520 |
04 dic 2023 | 59,77 | 61,04 | 59,24 | 59,95 | 59,95 | 656.574 |
01 dic 2023 | 59,19 | 60,26 | 58,22 | 59,61 | 59,61 | 223.481 |
30 nov 2023 | 58,44 | 59,50 | 58,12 | 59,17 | 59,17 | 729.932 |
*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...