Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 44,88 | 45,80 | 44,80 | 45,28 | 45,28 | 4.534 |
07 mag 2024 | 44,33 | 44,75 | 44,40 | 44,75 | 44,75 | 2.172 |
03 mag 2024 | 44,10 | 44,15 | 43,20 | 43,42 | 43,42 | 925 |
02 mag 2024 | 43,67 | 43,51 | 43,51 | 43,83 | 43,83 | 76.222 |
01 mag 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
30 apr 2024 | 44,90 | 45,00 | 43,70 | 43,75 | 43,75 | 5.217 |
29 apr 2024 | 45,05 | 45,30 | 44,65 | 44,80 | 44,80 | 403 |
26 apr 2024 | 44,65 | 45,50 | 44,30 | 44,95 | 44,95 | 8.952 |
25 apr 2024 | 44,05 | 44,60 | 43,60 | 44,45 | 44,45 | 3.849 |
24 apr 2024 | 43,25 | 44,45 | 42,95 | 44,33 | 44,33 | 7.656 |
23 apr 2024 | 42,38 | 43,30 | 42,45 | 43,20 | 43,20 | 4.354 |
22 apr 2024 | 41,55 | 42,30 | 41,50 | 42,13 | 42,13 | 6.095 |
19 apr 2024 | 41,17 | 41,55 | 40,65 | 41,40 | 41,40 | 342.054 |
18 apr 2024 | 40,95 | 41,60 | 40,75 | 41,45 | 41,45 | 4.087 |
17 apr 2024 | 41,15 | 41,50 | 40,90 | 40,85 | 40,85 | 351.902 |
16 apr 2024 | 40,97 | 41,45 | 40,20 | 41,33 | 41,33 | 4.735 |
15 apr 2024 | 41,88 | 41,85 | 41,25 | 41,55 | 41,55 | 4.386 |
12 apr 2024 | 41,90 | 42,45 | 41,50 | 41,55 | 41,55 | 10.658 |
11 apr 2024 | 41,72 | 41,85 | 41,05 | 41,53 | 41,53 | 9.983 |
10 apr 2024 | 42,17 | 42,15 | 41,50 | 41,75 | 41,75 | 6.648 |
09 apr 2024 | 42,45 | 42,55 | 41,55 | 41,70 | 41,70 | 9.098 |
08 apr 2024 | 42,92 | 43,05 | 42,61 | 42,67 | 42,67 | 6.493 |
05 apr 2024 | 42,70 | 42,85 | 42,25 | 42,85 | 42,85 | 3.268 |
04 apr 2024 | 42,80 | 43,10 | 42,70 | 42,97 | 42,97 | 3.393 |
03 apr 2024 | 42,70 | 42,90 | 41,85 | 42,60 | 42,60 | 9.669 |
02 apr 2024 | 43,42 | 43,60 | 42,45 | 42,65 | 42,65 | 10.224 |
28 mar 2024 | 44,21 | 44,28 | 43,16 | 43,34 | 43,34 | 9.355 |
27 mar 2024 | 42,85 | 44,16 | 43,28 | 44,04 | 44,04 | 2.609 |
26 mar 2024 | 43,33 | 43,50 | 43,00 | 43,20 | 43,20 | 103.493 |
25 mar 2024 | 43,11 | 44,12 | 42,72 | 43,19 | 43,19 | 11.938 |
22 mar 2024 | 42,63 | 43,18 | 42,52 | 43,09 | 43,09 | 6.944 |
21 mar 2024 | 43,93 | 43,90 | 42,71 | 42,78 | 42,78 | 4.907 |
20 mar 2024 | 43,85 | 43,96 | 43,14 | 43,47 | 43,47 | 10.839 |
19 mar 2024 | 44,36 | 44,54 | 43,76 | 43,96 | 43,96 | 4.117 |
18 mar 2024 | 44,78 | 44,98 | 43,92 | 44,54 | 44,54 | 6.173 |
15 mar 2024 | 44,75 | 44,86 | 44,32 | 44,56 | 44,56 | 65.325 |
14 mar 2024 | 44,96 | 45,16 | 44,32 | 44,60 | 44,60 | 14.257 |
13 mar 2024 | 45,27 | 45,66 | 44,80 | 44,82 | 44,82 | 10.001 |
12 mar 2024 | 43,79 | 45,28 | 43,62 | 45,18 | 45,18 | 33.259 |
11 mar 2024 | 42,34 | 43,72 | 42,20 | 43,59 | 43,59 | 10.824 |
08 mar 2024 | 42,70 | 42,88 | 42,32 | 42,37 | 42,37 | 13.762 |
07 mar 2024 | 42,51 | 42,70 | 42,36 | 42,47 | 42,47 | 13.647 |
06 mar 2024 | 42,45 | 43,20 | 42,10 | 42,80 | 42,80 | 14.292 |
05 mar 2024 | 42,32 | 42,48 | 42,13 | 42,10 | 42,10 | 7.676 |
04 mar 2024 | 42,89 | 43,00 | 42,22 | 42,34 | 42,34 | 24.844 |
01 mar 2024 | 42,71 | 42,96 | 42,62 | 42,80 | 42,80 | 2.632 |
29 feb 2024 | 42,36 | 43,32 | 41,40 | 42,43 | 42,43 | 15.077 |
28 feb 2024 | 42,52 | 42,47 | 42,24 | 42,38 | 42,38 | 3.544 |
27 feb 2024 | 42,25 | 42,88 | 42,14 | 42,46 | 42,46 | 4.267 |
26 feb 2024 | 42,89 | 43,06 | 42,28 | 42,48 | 42,48 | 2.118 |
23 feb 2024 | 43,11 | 43,04 | 42,30 | 42,74 | 42,74 | 3.380 |
22 feb 2024 | 43,90 | 44,18 | 42,94 | 43,09 | 43,09 | 4.898 |
21 feb 2024 | 42,60 | 43,50 | 42,28 | 43,24 | 43,24 | 18.877 |
20 feb 2024 | 42,75 | 42,88 | 41,34 | 41,44 | 41,44 | 11.275 |
19 feb 2024 | 43,10 | 43,24 | 42,52 | 42,69 | 42,69 | 4.730 |
16 feb 2024 | 43,55 | 44,08 | 42,86 | 43,31 | 43,31 | 9.177 |
15 feb 2024 | 42,47 | 43,56 | 42,34 | 43,06 | 43,06 | 168.678 |
14 feb 2024 | 39,07 | 42,78 | 39,08 | 41,51 | 41,51 | 39.087 |
13 feb 2024 | 38,40 | 38,66 | 38,24 | 38,52 | 38,52 | 15.372 |
12 feb 2024 | 37,88 | 38,52 | 37,70 | 38,44 | 38,44 | 6.732 |
09 feb 2024 | 38,58 | 38,66 | 37,68 | 37,90 | 37,90 | 5.126 |
08 feb 2024 | 38,06 | 38,38 | 38,16 | 38,31 | 38,31 | 2.797 |
07 feb 2024 | 37,55 | 38,16 | 37,52 | 37,85 | 37,85 | 5.179 |
06 feb 2024 | 36,66 | 37,48 | 36,18 | 37,50 | 37,50 | 240.437 |
05 feb 2024 | 38,18 | 38,34 | 36,72 | 37,07 | 37,07 | 4.315 |
02 feb 2024 | 39,07 | 39,24 | 38,18 | 38,54 | 38,54 | 5.434 |
01 feb 2024 | 39,33 | 39,54 | 38,60 | 38,76 | 38,76 | 8.665 |
31 gen 2024 | 39,97 | 40,36 | 39,36 | 39,49 | 39,49 | 13.721 |
30 gen 2024 | 39,76 | 39,92 | 39,34 | 39,81 | 39,81 | 12.275 |
29 gen 2024 | 38,22 | 40,14 | 38,12 | 39,57 | 39,57 | 10.600 |
26 gen 2024 | 38,42 | 38,58 | 38,16 | 38,20 | 38,20 | 5.107 |
25 gen 2024 | 38,27 | 38,62 | 38,16 | 38,53 | 38,53 | 5.129 |
24 gen 2024 | 38,63 | 38,76 | 38,28 | 38,31 | 38,31 | 3.069 |
23 gen 2024 | 38,49 | 38,86 | 38,28 | 38,42 | 38,42 | 10.808 |
22 gen 2024 | 38,14 | 38,72 | 38,02 | 38,47 | 38,47 | 5.750 |
19 gen 2024 | 37,49 | 38,12 | 37,46 | 37,68 | 37,68 | 8.177 |
18 gen 2024 | 37,78 | 38,10 | 37,25 | 37,33 | 37,33 | 8.450 |
17 gen 2024 | 37,01 | 37,51 | 37,06 | 37,47 | 37,47 | 9.200 |
16 gen 2024 | 36,78 | 37,27 | 36,74 | 37,25 | 37,25 | 5.052 |
15 gen 2024 | 37,62 | 38,08 | 36,86 | 36,96 | 36,96 | 3.420 |
12 gen 2024 | 36,91 | 38,14 | 36,84 | 37,91 | 37,91 | 15.955 |
11 gen 2024 | 36,60 | 36,76 | 36,32 | 36,63 | 36,63 | 18.037 |
10 gen 2024 | 35,70 | 36,50 | 35,58 | 36,36 | 36,36 | 9.804 |
09 gen 2024 | 34,90 | 35,80 | 34,70 | 35,58 | 35,58 | 38.513 |
08 gen 2024 | 34,67 | 34,72 | 34,26 | 34,56 | 34,56 | 5.817 |
05 gen 2024 | 34,52 | 34,64 | 34,19 | 34,62 | 34,62 | 3.535 |
04 gen 2024 | 34,18 | 34,68 | 33,98 | 34,60 | 34,60 | 3.188 |
03 gen 2024 | 34,91 | 34,66 | 33,40 | 34,02 | 34,02 | 10.802 |
02 gen 2024 | 35,10 | 35,28 | 34,99 | 35,10 | 35,10 | 3.962 |
29 dic 2023 | 34,79 | 34,98 | 34,50 | 34,81 | 34,81 | 2.854 |
28 dic 2023 | 35,13 | 35,04 | 34,66 | 34,66 | 34,66 | 2.582 |
27 dic 2023 | 34,86 | 35,14 | 34,70 | 34,99 | 34,99 | 73.805 |
22 dic 2023 | 34,75 | 35,04 | 34,70 | 34,78 | 34,78 | 108.442 |
21 dic 2023 | 34,68 | 34,82 | 34,40 | 34,75 | 34,75 | 3.871 |
20 dic 2023 | 33,96 | 34,76 | 33,78 | 34,61 | 34,61 | 1.987 |
19 dic 2023 | 34,34 | 34,36 | 33,85 | 34,23 | 34,23 | 41.943 |
18 dic 2023 | 34,19 | 34,92 | 33,88 | 34,61 | 34,61 | 7.777 |
15 dic 2023 | 34,01 | 34,68 | 33,74 | 34,54 | 34,54 | 12.902 |
14 dic 2023 | 33,84 | 34,08 | 33,42 | 33,96 | 33,96 | 5.385 |
13 dic 2023 | 34,38 | 34,24 | 33,50 | 33,64 | 33,64 | 8.004 |
*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...