Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 48,53 | 48,84 | 47,95 | 48,24 | 48,24 | 66.267 |
09 mag 2024 | 47,83 | 48,97 | 47,56 | 48,28 | 48,28 | 11.486 |
08 mag 2024 | 48,26 | 48,48 | 47,56 | 47,87 | 47,87 | 98.815 |
07 mag 2024 | 48,21 | 48,85 | 47,70 | 47,95 | 47,95 | 1.335.498 |
03 mag 2024 | 48,14 | 48,44 | 47,35 | 48,09 | 48,09 | 21.910 |
02 mag 2024 | 46,86 | 48,12 | 46,75 | 47,83 | 47,83 | 42.160 |
01 mag 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | 10.890 |
30 apr 2024 | 49,30 | 49,69 | 45,83 | 46,47 | 46,47 | 291.540 |
29 apr 2024 | 48,52 | 49,72 | 48,76 | 49,39 | 49,39 | 74.474 |
26 apr 2024 | 47,87 | 49,07 | 47,71 | 48,55 | 48,55 | 1.395.946 |
25 apr 2024 | 49,08 | 49,30 | 47,85 | 49,19 | 49,19 | 1.799.047 |
24 apr 2024 | 47,15 | 49,32 | 47,37 | 48,68 | 48,68 | 1.975.561 |
23 apr 2024 | 48,10 | 48,62 | 46,44 | 47,18 | 47,18 | 489.532 |
22 apr 2024 | 46,51 | 48,35 | 47,22 | 47,54 | 47,54 | 413.899 |
19 apr 2024 | 48,25 | 49,12 | 46,66 | 47,82 | 47,82 | 826.872 |
18 apr 2024 | 48,23 | 49,03 | 48,00 | 48,83 | 48,83 | 1.154.344 |
17 apr 2024 | 48,16 | 48,93 | 47,87 | 48,40 | 48,40 | 1.019.302 |
16 apr 2024 | 49,35 | 50,44 | 47,70 | 48,61 | 48,61 | 586.564 |
15 apr 2024 | 49,94 | 51,20 | 49,87 | 50,37 | 50,37 | 652.567 |
12 apr 2024 | 50,50 | 51,28 | 49,84 | 50,19 | 50,19 | 313.469 |
11 apr 2024 | 50,31 | 50,64 | 49,42 | 50,22 | 50,22 | 517.928 |
10 apr 2024 | 50,86 | 51,80 | 49,79 | 50,98 | 50,98 | 1.050.029 |
09 apr 2024 | 50,50 | 51,24 | 49,95 | 50,61 | 50,61 | 545.329 |
08 apr 2024 | 49,58 | 50,98 | 49,36 | 50,26 | 50,26 | 1.311.765 |
05 apr 2024 | 48,71 | 49,90 | 48,26 | 49,48 | 49,48 | 512.039 |
04 apr 2024 | 47,05 | 50,12 | 47,79 | 49,65 | 49,65 | 1.494.396 |
03 apr 2024 | 47,51 | 48,35 | 47,25 | 48,31 | 48,31 | 988.037 |
02 apr 2024 | 46,67 | 47,83 | 46,38 | 47,68 | 47,68 | 503.655 |
28 mar 2024 | 46,09 | 47,12 | 46,13 | 46,78 | 46,78 | 446.935 |
27 mar 2024 | 47,00 | 47,45 | 46,06 | 46,41 | 46,41 | 1.160.873 |
26 mar 2024 | 45,78 | 46,80 | 45,40 | 46,74 | 46,74 | 633.630 |
25 mar 2024 | 44,92 | 45,78 | 44,85 | 45,50 | 45,50 | 1.412.073 |
22 mar 2024 | 44,50 | 45,58 | 44,81 | 45,35 | 45,35 | 727.004 |
21 mar 2024 | 44,85 | 45,66 | 44,85 | 45,36 | 45,36 | 1.073.057 |
20 mar 2024 | 43,80 | 44,65 | 43,39 | 44,54 | 44,54 | 887.112 |
19 mar 2024 | 43,10 | 44,38 | 42,89 | 43,88 | 43,88 | 1.183.704 |
18 mar 2024 | 42,33 | 44,01 | 42,28 | 43,54 | 43,54 | 1.257.338 |
15 mar 2024 | 42,30 | 43,22 | 42,19 | 42,81 | 42,81 | 2.443.651 |
14 mar 2024 | 41,58 | 43,69 | 41,61 | 42,44 | 42,44 | 5.032.577 |
13 mar 2024 | 40,50 | 42,10 | 41,06 | 41,92 | 41,92 | 1.969.921 |
12 mar 2024 | 39,52 | 41,62 | 39,46 | 40,13 | 40,13 | 219.245 |
11 mar 2024 | 39,10 | 39,80 | 38,87 | 39,60 | 39,60 | 519.398 |
08 mar 2024 | 39,39 | 40,01 | 39,00 | 39,63 | 39,63 | 176.291 |
07 mar 2024 | 38,92 | 39,40 | 38,26 | 39,26 | 39,26 | 750.614 |
06 mar 2024 | 37,83 | 39,28 | 37,95 | 38,41 | 38,41 | 1.934.704 |
05 mar 2024 | 38,25 | 38,72 | 37,58 | 37,95 | 37,95 | 213.324 |
04 mar 2024 | 38,60 | 38,76 | 38,33 | 38,49 | 38,49 | 158.172 |
01 mar 2024 | 38,99 | 39,39 | 38,29 | 38,99 | 38,99 | 626.275 |
29 feb 2024 | 38,78 | 39,03 | 38,28 | 38,53 | 38,53 | 780.319 |
28 feb 2024 | 38,23 | 38,74 | 37,83 | 38,69 | 38,69 | 305.418 |
27 feb 2024 | 37,93 | 38,63 | 37,60 | 38,29 | 38,29 | 330.521 |
26 feb 2024 | 37,64 | 37,92 | 37,03 | 37,55 | 37,55 | 562.156 |
23 feb 2024 | 37,87 | 37,88 | 37,37 | 37,61 | 37,61 | 1.597.493 |
22 feb 2024 | 37,42 | 38,36 | 36,76 | 37,61 | 37,61 | 506.270 |
21 feb 2024 | 36,51 | 37,29 | 36,33 | 36,99 | 36,99 | 1.540.833 |
20 feb 2024 | 37,90 | 38,31 | 36,03 | 36,74 | 36,74 | 641.836 |
19 feb 2024 | 38,14 | 38,67 | 37,94 | 38,09 | 38,09 | 509.467 |
16 feb 2024 | 40,15 | 40,58 | 38,20 | 38,28 | 38,28 | 826.724 |
15 feb 2024 | 38,65 | 40,43 | 37,69 | 39,78 | 39,78 | 1.324.038 |
14 feb 2024 | 37,18 | 37,91 | 37,03 | 37,64 | 37,64 | 1.061.522 |
13 feb 2024 | 38,00 | 38,09 | 36,91 | 37,62 | 37,62 | 793.821 |
12 feb 2024 | 37,47 | 38,40 | 37,22 | 38,15 | 38,15 | 1.220.755 |
09 feb 2024 | 36,40 | 37,69 | 35,99 | 37,09 | 37,09 | 635.064 |
08 feb 2024 | 36,70 | 37,31 | 36,02 | 36,97 | 36,97 | 720.021 |
07 feb 2024 | 35,50 | 36,67 | 35,27 | 36,31 | 36,31 | 482.880 |
06 feb 2024 | 36,48 | 36,22 | 35,37 | 35,65 | 35,65 | 521.707 |
05 feb 2024 | 36,03 | 37,14 | 35,28 | 36,10 | 36,10 | 732.148 |
02 feb 2024 | 34,80 | 35,77 | 34,38 | 35,22 | 35,22 | 108.605 |
01 feb 2024 | 35,00 | 35,42 | 34,38 | 34,60 | 34,60 | 28.789 |
31 gen 2024 | 35,42 | 35,55 | 34,44 | 35,21 | 35,21 | 450.814 |
30 gen 2024 | 35,52 | 36,00 | 34,10 | 34,78 | 34,78 | 1.162.082 |
29 gen 2024 | 34,44 | 34,64 | 33,55 | 34,30 | 34,30 | 517.514 |
26 gen 2024 | 34,24 | 34,53 | 34,00 | 34,26 | 34,26 | 440.471 |
25 gen 2024 | 34,81 | 35,01 | 33,88 | 34,20 | 34,20 | 622.218 |
24 gen 2024 | 35,14 | 35,34 | 34,57 | 34,82 | 34,82 | 268.491 |
23 gen 2024 | 35,03 | 35,36 | 34,42 | 34,91 | 34,91 | 490.594 |
22 gen 2024 | 34,25 | 34,99 | 34,03 | 34,75 | 34,75 | 2.460.774 |
19 gen 2024 | 34,76 | 34,71 | 34,09 | 34,51 | 34,51 | 673.703 |
18 gen 2024 | 34,00 | 34,76 | 33,55 | 34,42 | 34,42 | 434.025 |
17 gen 2024 | 34,50 | 34,67 | 33,27 | 33,75 | 33,75 | 431.131 |
16 gen 2024 | 34,77 | 34,85 | 34,00 | 34,43 | 34,43 | 1.666.555 |
15 gen 2024 | 34,60 | 34,77 | 34,06 | 34,65 | 34,65 | 1.012.827 |
12 gen 2024 | 35,70 | 35,94 | 34,46 | 34,86 | 34,86 | 878.701 |
11 gen 2024 | 36,19 | 36,65 | 35,49 | 36,17 | 36,17 | 850.411 |
10 gen 2024 | 35,97 | 36,35 | 35,66 | 35,83 | 35,83 | 615.140 |
09 gen 2024 | 36,65 | 36,73 | 35,90 | 36,53 | 36,53 | 3.296.767 |
08 gen 2024 | 36,37 | 36,58 | 35,76 | 36,44 | 36,44 | 219.381 |
05 gen 2024 | 35,80 | 36,45 | 35,38 | 36,36 | 36,36 | 611.724 |
04 gen 2024 | 36,44 | 36,50 | 35,92 | 35,93 | 35,93 | 2.608.729 |
03 gen 2024 | 37,40 | 37,56 | 36,07 | 36,37 | 36,37 | 1.254.972 |
02 gen 2024 | 36,90 | 37,74 | 36,68 | 37,34 | 37,34 | 481.310 |
29 dic 2023 | 37,18 | 37,37 | 36,88 | 36,96 | 36,96 | 106.317 |
28 dic 2023 | 37,53 | 37,60 | 37,02 | 37,15 | 37,15 | 122.138 |
27 dic 2023 | 37,70 | 37,92 | 37,45 | 37,57 | 37,57 | 153.455 |
22 dic 2023 | 38,15 | 38,32 | 37,54 | 38,06 | 38,06 | 174.751 |
21 dic 2023 | 38,21 | 38,79 | 37,51 | 38,00 | 38,00 | 313.856 |
20 dic 2023 | 39,21 | 39,59 | 38,38 | 38,55 | 38,55 | 851.246 |
19 dic 2023 | 39,35 | 39,56 | 38,92 | 39,17 | 39,17 | 1.048.576 |
18 dic 2023 | 39,24 | 39,45 | 38,99 | 39,21 | 39,21 | 631.409 |
15 dic 2023 | 38,10 | 40,15 | 39,21 | 39,28 | 39,28 | 1.080.525 |
*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...