Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 41,15 | 41,50 | 40,90 | 41,00 | 41,00 | 259 |
16 apr 2024 | 40,97 | 41,45 | 40,20 | 41,23 | 41,23 | 4.735 |
15 apr 2024 | 41,88 | 41,85 | 41,25 | 41,69 | 41,69 | 4.386 |
12 apr 2024 | 41,90 | 42,45 | 41,50 | 41,79 | 41,79 | 10.659 |
11 apr 2024 | 41,72 | 41,85 | 41,05 | 41,63 | 41,63 | 9.983 |
10 apr 2024 | 42,17 | 42,15 | 41,50 | 41,50 | 41,50 | 6.649 |
09 apr 2024 | 42,45 | 42,55 | 41,55 | 41,95 | 41,95 | 9.099 |
08 apr 2024 | 42,92 | 43,05 | 42,61 | 42,93 | 42,93 | 6.494 |
05 apr 2024 | 42,70 | 42,85 | 42,25 | 42,85 | 42,85 | 3.269 |
04 apr 2024 | 42,80 | 43,10 | 42,70 | 42,85 | 42,85 | 3.393 |
03 apr 2024 | 42,70 | 42,90 | 41,85 | 42,28 | 42,28 | 9.670 |
02 apr 2024 | 43,42 | 43,60 | 42,45 | 42,85 | 42,85 | 10.225 |
28 mar 2024 | 44,21 | 44,28 | 43,16 | 43,27 | 43,27 | 9.356 |
27 mar 2024 | 42,85 | 44,16 | 43,28 | 43,66 | 43,66 | 2.610 |
26 mar 2024 | 43,33 | 43,50 | 43,00 | 43,24 | 43,24 | 103.494 |
25 mar 2024 | 43,11 | 44,12 | 42,72 | 43,34 | 43,34 | 11.938 |
22 mar 2024 | 42,63 | 43,18 | 42,52 | 42,78 | 42,78 | 6.944 |
21 mar 2024 | 43,93 | 43,90 | 42,71 | 42,84 | 42,84 | 4.907 |
20 mar 2024 | 43,85 | 43,96 | 43,14 | 43,59 | 43,59 | 10.840 |
19 mar 2024 | 44,36 | 44,54 | 43,76 | 43,96 | 43,96 | 4.117 |
18 mar 2024 | 44,78 | 44,98 | 43,92 | 44,39 | 44,39 | 6.173 |
15 mar 2024 | 44,75 | 44,86 | 44,32 | 44,68 | 44,68 | 53.904 |
14 mar 2024 | 44,96 | 45,16 | 44,32 | 44,68 | 44,68 | 14.258 |
13 mar 2024 | 45,27 | 45,66 | 44,80 | 45,53 | 45,53 | 10.001 |
12 mar 2024 | 43,79 | 45,28 | 43,62 | 44,54 | 44,54 | 8.863 |
11 mar 2024 | 42,34 | 43,72 | 42,20 | 42,98 | 42,98 | 10.824 |
08 mar 2024 | 42,70 | 42,88 | 42,32 | 42,52 | 42,52 | 5.199 |
07 mar 2024 | 42,51 | 42,70 | 42,36 | 42,56 | 42,56 | 13.647 |
06 mar 2024 | 42,45 | 43,20 | 42,10 | 43,04 | 43,04 | 14.293 |
05 mar 2024 | 42,32 | 42,48 | 42,13 | 42,30 | 42,30 | 7.677 |
04 mar 2024 | 42,89 | 43,00 | 42,22 | 42,32 | 42,32 | 24.844 |
01 mar 2024 | 42,71 | 42,96 | 42,62 | 42,76 | 42,76 | 2.632 |
29 feb 2024 | 42,36 | 43,32 | 41,40 | 42,45 | 42,45 | 15.077 |
28 feb 2024 | 42,52 | 42,47 | 42,24 | 42,43 | 42,43 | 3.544 |
27 feb 2024 | 42,25 | 42,88 | 42,14 | 42,72 | 42,72 | 4.268 |
26 feb 2024 | 42,89 | 43,06 | 42,28 | 42,94 | 42,94 | 2.119 |
23 feb 2024 | 43,11 | 43,04 | 42,30 | 42,64 | 42,64 | 3.381 |
22 feb 2024 | 43,90 | 44,18 | 42,94 | 43,17 | 43,17 | 4.898 |
21 feb 2024 | 42,60 | 43,50 | 42,28 | 43,15 | 43,15 | 18.877 |
20 feb 2024 | 42,75 | 42,88 | 41,34 | 42,04 | 42,04 | 11.275 |
19 feb 2024 | 43,10 | 43,24 | 42,52 | 42,89 | 42,89 | 4.731 |
16 feb 2024 | 43,55 | 44,08 | 42,86 | 43,29 | 43,29 | 9.178 |
15 feb 2024 | 42,47 | 43,56 | 42,34 | 42,98 | 42,98 | 168.678 |
14 feb 2024 | 39,07 | 42,78 | 39,08 | 41,19 | 41,19 | 39.087 |
13 feb 2024 | 38,40 | 38,66 | 38,24 | 38,44 | 38,44 | 15.373 |
12 feb 2024 | 37,88 | 38,52 | 37,70 | 38,12 | 38,12 | 6.733 |
09 feb 2024 | 38,58 | 38,66 | 37,68 | 38,05 | 38,05 | 5.127 |
08 feb 2024 | 38,06 | 38,38 | 38,16 | 38,33 | 38,33 | 2.797 |
07 feb 2024 | 37,55 | 38,16 | 37,52 | 37,99 | 37,99 | 3.543 |
06 feb 2024 | 36,66 | 37,48 | 36,18 | 37,32 | 37,32 | 240.437 |
05 feb 2024 | 38,18 | 38,34 | 36,72 | 36,82 | 36,82 | 4.316 |
02 feb 2024 | 39,07 | 39,24 | 38,18 | 38,18 | 38,18 | 739 |
01 feb 2024 | 39,33 | 39,54 | 38,60 | 38,81 | 38,81 | 5.749 |
31 gen 2024 | 39,97 | 40,36 | 39,36 | 39,67 | 39,67 | 13.722 |
30 gen 2024 | 39,76 | 39,92 | 39,34 | 39,82 | 39,82 | 12.276 |
29 gen 2024 | 38,22 | 40,14 | 38,12 | 39,28 | 39,28 | 10.600 |
26 gen 2024 | 38,42 | 38,58 | 38,16 | 38,29 | 38,29 | 5.107 |
25 gen 2024 | 38,27 | 38,62 | 38,16 | 38,30 | 38,30 | 5.130 |
24 gen 2024 | 38,63 | 38,76 | 38,28 | 38,30 | 38,30 | 3.070 |
23 gen 2024 | 38,49 | 38,86 | 38,28 | 38,61 | 38,61 | 10.808 |
22 gen 2024 | 38,14 | 38,72 | 38,02 | 38,60 | 38,60 | 5.750 |
19 gen 2024 | 37,49 | 38,12 | 37,46 | 37,80 | 37,80 | 8.177 |
18 gen 2024 | 37,78 | 38,10 | 37,25 | 37,26 | 37,26 | 8.451 |
17 gen 2024 | 37,01 | 37,51 | 37,06 | 37,26 | 37,26 | 9.201 |
16 gen 2024 | 36,78 | 37,27 | 36,74 | 36,87 | 36,87 | 5.052 |
15 gen 2024 | 37,80 | 38,08 | 36,86 | 36,94 | 36,94 | 3.421 |
12 gen 2024 | 36,91 | 38,14 | 36,84 | 37,67 | 37,67 | 15.955 |
11 gen 2024 | 36,60 | 36,76 | 36,32 | 36,65 | 36,65 | 18.037 |
10 gen 2024 | 35,70 | 36,50 | 35,58 | 35,83 | 35,83 | 9.805 |
09 gen 2024 | 34,90 | 35,80 | 34,70 | 35,19 | 35,19 | 38.514 |
08 gen 2024 | 34,67 | 34,72 | 34,26 | 34,32 | 34,32 | 5.817 |
05 gen 2024 | 34,52 | 34,64 | 34,19 | 34,36 | 34,36 | 3.535 |
04 gen 2024 | 34,18 | 34,68 | 33,98 | 34,52 | 34,52 | 3.188 |
03 gen 2024 | 34,91 | 34,66 | 33,40 | 34,01 | 34,01 | 10.802 |
02 gen 2024 | 35,10 | 35,28 | 34,99 | 35,15 | 35,15 | 3.963 |
29 dic 2023 | 34,79 | 34,98 | 34,50 | 34,80 | 34,80 | 2.854 |
28 dic 2023 | 35,13 | 35,04 | 34,66 | 35,00 | 35,00 | 2.582 |
27 dic 2023 | 34,86 | 35,14 | 34,70 | 34,95 | 34,95 | 72.975 |
22 dic 2023 | 34,75 | 35,04 | 34,70 | 34,99 | 34,99 | 108.443 |
21 dic 2023 | 34,68 | 34,82 | 34,40 | 34,65 | 34,65 | 3.872 |
20 dic 2023 | 33,96 | 34,76 | 33,78 | 34,71 | 34,71 | 1.987 |
19 dic 2023 | 34,34 | 34,36 | 33,85 | 34,04 | 34,04 | 41.944 |
18 dic 2023 | 34,19 | 34,92 | 33,88 | 34,66 | 34,66 | 7.778 |
15 dic 2023 | 34,01 | 34,68 | 33,74 | 34,28 | 34,28 | 12.903 |
14 dic 2023 | 33,84 | 34,08 | 33,42 | 33,86 | 33,86 | 5.386 |
13 dic 2023 | 34,38 | 34,24 | 33,50 | 33,68 | 33,68 | 6.453 |
12 dic 2023 | 34,36 | 34,50 | 33,93 | 33,93 | 33,93 | 18.506 |
11 dic 2023 | 35,17 | 35,18 | 34,48 | 34,59 | 34,59 | 2.821 |
08 dic 2023 | 34,61 | 35,20 | 34,66 | 34,66 | 34,66 | 2.408 |
07 dic 2023 | 35,20 | 34,80 | 34,34 | 34,74 | 34,74 | 3.500 |
06 dic 2023 | 35,52 | 36,30 | 35,18 | 35,42 | 35,42 | 4.234 |
05 dic 2023 | 35,06 | 35,52 | 34,60 | 35,10 | 35,10 | 9.514 |
04 dic 2023 | 35,72 | 36,06 | 34,98 | 35,30 | 35,30 | 7.007 |
01 dic 2023 | 35,45 | 35,82 | 35,04 | 35,61 | 35,61 | 5.218 |
30 nov 2023 | 35,30 | 35,93 | 35,12 | 35,53 | 35,53 | 11.589 |
29 nov 2023 | 35,11 | 35,44 | 34,96 | 35,39 | 35,39 | 821 |
28 nov 2023 | 35,02 | 35,40 | 33,84 | 34,90 | 34,90 | 1.990 |
27 nov 2023 | 35,41 | 35,40 | 34,96 | 35,00 | 35,00 | 2.586 |
24 nov 2023 | 35,62 | 35,58 | 35,14 | 35,37 | 35,37 | 6.512 |
23 nov 2023 | 35,90 | 35,96 | 35,52 | 35,61 | 35,61 | 8.841 |
*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...