Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 43,60 | 44,56 | 43,56 | 44,20 | 44,20 | 46.242 |
22 apr 2024 | 43,47 | 43,82 | 43,42 | 43,62 | 43,62 | 9.691 |
19 apr 2024 | 44,00 | 43,44 | 42,82 | 43,20 | 43,20 | 18.124 |
18 apr 2024 | 43,49 | 44,06 | 43,66 | 43,88 | 43,88 | 17.475 |
17 apr 2024 | 43,72 | 43,89 | 43,52 | 43,68 | 43,68 | 31.657 |
16 apr 2024 | 44,31 | 44,42 | 43,50 | 44,02 | 44,02 | 19.110 |
15 apr 2024 | 44,69 | 44,84 | 44,36 | 44,64 | 44,64 | 20.906 |
12 apr 2024 | 45,01 | 45,68 | 44,58 | 44,63 | 44,63 | 130.823 |
11 apr 2024 | 45,49 | 46,22 | 45,00 | 45,08 | 45,08 | 29.846 |
10 apr 2024 | 46,46 | 46,48 | 45,34 | 46,44 | 46,44 | 102.051 |
09 apr 2024 | 45,85 | 46,34 | 45,79 | 46,08 | 46,08 | 40.976 |
08 apr 2024 | 45,81 | 46,28 | 45,76 | 46,03 | 46,03 | 15.597 |
05 apr 2024 | 45,74 | 45,76 | 45,02 | 45,40 | 45,40 | 47.394 |
04 apr 2024 | 45,36 | 46,12 | 45,74 | 46,10 | 46,10 | 119.153 |
03 apr 2024 | 45,22 | 45,74 | 44,66 | 45,70 | 45,70 | 24.605 |
02 apr 2024 | 44,84 | 45,68 | 44,59 | 45,27 | 45,27 | 77.090 |
28 mar 2024 | 44,42 | 44,82 | 44,17 | 44,73 | 44,73 | 32.129 |
27 mar 2024 | 44,60 | 44,66 | 44,34 | 44,44 | 44,44 | 16.445 |
26 mar 2024 | 44,51 | 44,64 | 44,23 | 44,47 | 44,47 | 7.593 |
25 mar 2024 | 45,20 | 44,80 | 44,20 | 44,40 | 44,40 | 27.800 |
22 mar 2024 | 45,00 | 45,28 | 44,73 | 44,88 | 44,88 | 26.979 |
21 mar 2024 | 44,33 | 45,16 | 44,13 | 45,08 | 45,08 | 39.062 |
20 mar 2024 | 43,82 | 44,13 | 43,30 | 44,13 | 44,13 | 18.492 |
19 mar 2024 | 44,68 | 44,17 | 43,66 | 43,95 | 43,95 | 15.063 |
18 mar 2024 | 43,88 | 44,65 | 44,11 | 44,23 | 44,23 | 21.123 |
15 mar 2024 | 43,94 | 44,16 | 43,24 | 43,49 | 43,49 | 8.322 |
14 mar 2024 | 44,02 | 44,28 | 43,61 | 43,63 | 43,63 | 87.424 |
13 mar 2024 | 43,33 | 44,17 | 43,43 | 43,82 | 43,82 | 47.109 |
12 mar 2024 | 42,27 | 43,31 | 42,81 | 43,11 | 43,11 | 20.759 |
11 mar 2024 | 41,71 | 42,69 | 41,95 | 42,51 | 42,51 | 29.610 |
08 mar 2024 | 41,58 | 42,54 | 41,70 | 42,37 | 42,37 | 10.089 |
07 mar 2024 | 42,46 | 42,14 | 41,66 | 41,70 | 41,70 | 14.896 |
06 mar 2024 | 41,76 | 42,20 | 41,31 | 42,11 | 42,11 | 26.749 |
05 mar 2024 | 42,43 | 42,42 | 41,39 | 42,06 | 42,06 | 31.355 |
04 mar 2024 | 42,17 | 42,43 | 41,71 | 42,41 | 42,41 | 61.365 |
01 mar 2024 | 41,74 | 41,83 | 41,39 | 41,55 | 41,55 | 62.916 |
29 feb 2024 | 41,00 | 41,80 | 41,02 | 41,57 | 41,57 | 26.858 |
28 feb 2024 | 41,20 | 41,27 | 40,72 | 41,09 | 41,09 | 99.540 |
27 feb 2024 | 40,94 | 41,63 | 40,86 | 41,13 | 41,13 | 51.558 |
26 feb 2024 | 40,48 | 41,00 | 39,81 | 40,73 | 40,73 | 39.316 |
23 feb 2024 | 40,00 | 40,21 | 39,24 | 40,21 | 40,21 | 69.458 |
22 feb 2024 | 37,29 | 41,25 | 36,82 | 40,26 | 40,26 | 200.549 |
21 feb 2024 | 36,56 | 37,04 | 36,64 | 36,77 | 36,77 | 26.501 |
20 feb 2024 | 37,00 | 37,03 | 36,61 | 36,83 | 36,83 | 36.866 |
19 feb 2024 | 37,51 | 37,33 | 36,95 | 37,22 | 37,22 | 37.499 |
16 feb 2024 | 37,21 | 37,50 | 36,55 | 37,29 | 37,29 | 35.677 |
15 feb 2024 | 36,42 | 37,15 | 36,57 | 36,84 | 36,84 | 28.255 |
14 feb 2024 | 36,13 | 36,24 | 35,71 | 36,10 | 36,10 | 70.598 |
13 feb 2024 | 36,13 | 36,10 | 35,29 | 35,58 | 35,58 | 44.628 |
12 feb 2024 | 36,00 | 36,48 | 36,11 | 36,27 | 36,27 | 42.457 |
09 feb 2024 | 36,02 | 36,22 | 35,89 | 36,00 | 36,00 | 40.276 |
08 feb 2024 | 35,90 | 36,18 | 35,58 | 36,04 | 36,04 | 37.171 |
07 feb 2024 | 36,31 | 36,51 | 35,80 | 36,04 | 36,04 | 37.608 |
06 feb 2024 | 35,53 | 36,29 | 35,59 | 35,90 | 35,90 | 51.870 |
05 feb 2024 | 36,51 | 36,65 | 35,62 | 35,78 | 35,78 | 94.961 |
02 feb 2024 | 36,71 | 37,18 | 36,42 | 36,54 | 36,54 | 36.362 |
01 feb 2024 | 36,90 | 37,10 | 36,73 | 36,95 | 36,95 | 20.201 |
31 gen 2024 | 37,24 | 37,34 | 36,95 | 37,06 | 37,06 | 33.339 |
30 gen 2024 | 37,10 | 37,83 | 37,06 | 37,45 | 37,45 | 32.622 |
29 gen 2024 | 37,68 | 37,65 | 36,89 | 37,05 | 37,05 | 41.132 |
26 gen 2024 | 37,07 | 37,79 | 37,05 | 37,45 | 37,45 | 39.268 |
25 gen 2024 | 37,00 | 37,39 | 36,92 | 37,16 | 37,16 | 28.961 |
24 gen 2024 | 37,15 | 37,47 | 37,02 | 37,24 | 37,24 | 30.473 |
23 gen 2024 | 36,71 | 36,97 | 36,44 | 36,84 | 36,84 | 11.398 |
22 gen 2024 | 36,19 | 37,01 | 36,47 | 36,66 | 36,66 | 26.040 |
19 gen 2024 | 36,33 | 37,10 | 36,09 | 36,20 | 36,20 | 187.237 |
18 gen 2024 | 35,85 | 36,71 | 35,63 | 36,48 | 36,48 | 50.791 |
17 gen 2024 | 35,80 | 36,17 | 35,42 | 35,76 | 35,76 | 39.406 |
16 gen 2024 | 36,51 | 36,33 | 35,84 | 35,97 | 35,97 | 43.843 |
15 gen 2024 | 37,10 | 37,46 | 36,53 | 36,92 | 36,92 | 31.643 |
12 gen 2024 | 37,68 | 38,24 | 37,35 | 37,59 | 37,59 | 80.071 |
11 gen 2024 | 37,10 | 37,90 | 37,56 | 37,69 | 37,69 | 249.379 |
10 gen 2024 | 37,37 | 37,51 | 37,09 | 37,25 | 37,25 | 36.991 |
09 gen 2024 | 36,90 | 37,47 | 36,92 | 37,37 | 37,37 | 169.913 |
08 gen 2024 | 36,41 | 37,21 | 36,39 | 36,93 | 36,93 | 24.434 |
05 gen 2024 | 37,76 | 36,72 | 35,90 | 36,36 | 36,36 | 40.949 |
04 gen 2024 | 37,60 | 38,06 | 37,52 | 37,79 | 37,79 | 41.305 |
03 gen 2024 | 39,05 | 39,40 | 37,52 | 37,86 | 37,86 | 39.733 |
02 gen 2024 | 39,00 | 39,73 | 38,84 | 39,17 | 39,17 | 34.379 |
29 dic 2023 | 38,82 | 39,50 | 39,22 | 39,32 | 39,32 | 17.543 |
28 dic 2023 | 39,78 | 39,73 | 39,22 | 39,33 | 39,33 | 24.677 |
27 dic 2023 | 38,83 | 39,68 | 39,29 | 39,53 | 39,53 | 24.535 |
22 dic 2023 | 39,22 | 39,61 | 38,86 | 39,46 | 39,46 | 223.064 |
21 dic 2023 | 39,68 | 39,63 | 39,11 | 39,26 | 39,26 | 33.824 |
20 dic 2023 | 39,45 | 39,73 | 39,30 | 39,63 | 39,63 | 27.994 |
19 dic 2023 | 39,35 | 39,75 | 39,25 | 39,53 | 39,53 | 107.647 |
18 dic 2023 | 39,74 | 40,30 | 39,09 | 39,52 | 39,52 | 86.790 |
15 dic 2023 | 39,80 | 40,28 | 39,75 | 40,20 | 40,20 | 113.983 |
14 dic 2023 | 38,00 | 39,79 | 38,31 | 39,74 | 39,74 | 119.065 |
13 dic 2023 | 37,51 | 38,02 | 37,50 | 37,86 | 37,86 | 8.913 |
12 dic 2023 | 37,81 | 38,43 | 37,45 | 37,64 | 37,64 | 64.006 |
11 dic 2023 | 37,31 | 37,75 | 37,19 | 37,56 | 37,56 | 59.977 |
08 dic 2023 | 36,92 | 37,71 | 36,64 | 37,32 | 37,32 | 89.725 |
07 dic 2023 | 37,33 | 37,53 | 36,59 | 36,92 | 36,92 | 21.731 |
06 dic 2023 | 36,15 | 37,30 | 36,36 | 37,28 | 37,28 | 65.140 |
05 dic 2023 | 36,03 | 36,44 | 35,71 | 35,81 | 35,81 | 116.680 |
04 dic 2023 | 36,78 | 36,81 | 35,83 | 36,04 | 36,04 | 40.582 |
01 dic 2023 | 36,48 | 36,69 | 36,01 | 36,41 | 36,41 | 55.396 |
30 nov 2023 | 36,51 | 36,47 | 36,00 | 36,28 | 36,28 | 54.321 |
29 nov 2023 | 35,41 | 36,32 | 35,11 | 36,21 | 36,21 | 50.857 |
*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...