Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 46,40 | 46,70 | 44,55 | 44,65 | 44,65 | 9.452 |
02 mag 2024 | 45,85 | 46,60 | 45,85 | 46,20 | 46,20 | 2.300 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 46,45 | 47,35 | 46,15 | 46,76 | 46,76 | 8.705 |
29 apr 2024 | 48,00 | 48,05 | 45,90 | 46,10 | 46,10 | 2.904 |
26 apr 2024 | 47,45 | 47,90 | 46,30 | 47,90 | 47,90 | 8.757 |
25 apr 2024 | 45,95 | 46,20 | 44,95 | 45,70 | 45,70 | 5.223 |
24 apr 2024 | 48,00 | 48,00 | 45,70 | 46,10 | 46,10 | 24.156 |
23 apr 2024 | 44,20 | 45,90 | 43,90 | 45,82 | 45,82 | 5.746 |
22 apr 2024 | 43,05 | 44,20 | 42,80 | 43,50 | 43,50 | 157.876 |
19 apr 2024 | 40,35 | 43,85 | 40,05 | 43,24 | 43,24 | 5.607 |
18 apr 2024 | 40,80 | 42,20 | 39,90 | 41,17 | 41,17 | 3.752 |
17 apr 2024 | 39,75 | 41,05 | 39,55 | 40,40 | 40,40 | 100.477 |
16 apr 2024 | 38,40 | 40,35 | 38,05 | 40,35 | 40,35 | 2.062 |
15 apr 2024 | 38,60 | 40,10 | 38,55 | 39,50 | 39,50 | 15.110 |
12 apr 2024 | 40,05 | 40,30 | 38,69 | 38,70 | 38,70 | 2.360 |
11 apr 2024 | 38,50 | 38,70 | 37,80 | 38,70 | 38,70 | 6.954 |
10 apr 2024 | 38,35 | 38,90 | 37,60 | 38,05 | 38,05 | 4.146 |
09 apr 2024 | 37,50 | 38,80 | 37,18 | 38,25 | 38,25 | 10.300 |
08 apr 2024 | 37,30 | 37,50 | 37,15 | 37,50 | 37,50 | 2.025 |
05 apr 2024 | 36,35 | 37,40 | 36,30 | 36,80 | 36,80 | 10.115 |
04 apr 2024 | 37,15 | 37,35 | 36,50 | 36,99 | 36,99 | 30.347 |
03 apr 2024 | 36,60 | 37,45 | 36,30 | 37,45 | 37,45 | 3.907 |
02 apr 2024 | 37,50 | 37,90 | 36,50 | 36,59 | 36,59 | 3.735 |
28 mar 2024 | 38,10 | 38,10 | 36,20 | 37,33 | 37,33 | 18.769 |
27 mar 2024 | 38,50 | 39,00 | 37,25 | 38,21 | 38,21 | 31.368 |
26 mar 2024 | 40,00 | 40,20 | 39,50 | 40,04 | 40,04 | 131.782 |
25 mar 2024 | 38,35 | 39,50 | 38,24 | 38,98 | 38,98 | 5.386 |
22 mar 2024 | 36,05 | 38,35 | 36,05 | 38,21 | 38,21 | 6.568 |
21 mar 2024 | 37,10 | 37,35 | 36,20 | 36,28 | 36,28 | 5.830 |
20 mar 2024 | 36,25 | 36,80 | 35,70 | 36,37 | 36,37 | 6.815 |
19 mar 2024 | 37,30 | 37,30 | 36,25 | 36,43 | 36,43 | 1.227 |
18 mar 2024 | 37,90 | 38,65 | 37,13 | 37,45 | 37,45 | 6.470 |
15 mar 2024 | 36,75 | 37,75 | 36,60 | 37,62 | 37,62 | 1.661 |
14 mar 2024 | 37,05 | 37,20 | 36,25 | 37,10 | 37,10 | 3.718 |
13 mar 2024 | 36,50 | 37,15 | 36,25 | 36,66 | 36,66 | 27.317 |
12 mar 2024 | 35,25 | 35,25 | 34,40 | 34,91 | 34,91 | 3.482 |
11 mar 2024 | 37,75 | 37,75 | 33,45 | 34,88 | 34,88 | 9.535 |
08 mar 2024 | 39,50 | 40,05 | 38,30 | 39,20 | 39,20 | 9.791 |
07 mar 2024 | 39,65 | 41,75 | 39,65 | 40,65 | 40,65 | 10.582 |
06 mar 2024 | 39,10 | 40,15 | 38,89 | 39,70 | 39,70 | 1.550 |
05 mar 2024 | 38,25 | 39,40 | 37,90 | 37,95 | 37,95 | 27.087 |
04 mar 2024 | 40,70 | 40,70 | 38,35 | 38,45 | 38,45 | 3.126 |
01 mar 2024 | 39,25 | 40,60 | 39,25 | 40,60 | 40,60 | 2.511 |
29 feb 2024 | 37,50 | 38,50 | 37,05 | 37,31 | 37,31 | 56.771 |
28 feb 2024 | 38,45 | 38,65 | 36,95 | 37,30 | 37,30 | 2.512 |
27 feb 2024 | 39,20 | 40,95 | 39,20 | 40,95 | 40,95 | 31.818 |
26 feb 2024 | 37,20 | 38,65 | 37,20 | 38,50 | 38,50 | 820 |
23 feb 2024 | 37,45 | 37,45 | 36,80 | 37,11 | 37,11 | 10.351 |
22 feb 2024 | 36,35 | 37,90 | 36,35 | 37,29 | 37,29 | 1.136 |
21 feb 2024 | 35,80 | 35,80 | 35,00 | 35,00 | 35,00 | 645 |
20 feb 2024 | 35,85 | 35,85 | 34,75 | 35,15 | 35,15 | 965 |
19 feb 2024 | 36,85 | 37,05 | 35,50 | 36,42 | 36,42 | 869 |
16 feb 2024 | 38,00 | 38,35 | 36,10 | 37,00 | 37,00 | 2.870 |
15 feb 2024 | 36,08 | 36,70 | 36,08 | 36,69 | 36,69 | 4.464 |
14 feb 2024 | 34,95 | 35,90 | 34,50 | 35,43 | 35,43 | 2.281 |
13 feb 2024 | 34,75 | 34,75 | 33,65 | 34,47 | 34,47 | 623 |
12 feb 2024 | 34,40 | 35,70 | 34,40 | 35,70 | 35,70 | 2.346 |
09 feb 2024 | 32,50 | 34,35 | 32,50 | 33,54 | 33,54 | 6.090 |
08 feb 2024 | 32,35 | 32,90 | 32,00 | 32,90 | 32,90 | 3.820 |
07 feb 2024 | 31,80 | 32,35 | 31,60 | 32,30 | 32,30 | 492 |
06 feb 2024 | 31,90 | 32,45 | 31,85 | 32,00 | 32,00 | 1.323 |
05 feb 2024 | 31,90 | 31,95 | 31,70 | 31,95 | 31,95 | 19.269 |
02 feb 2024 | 31,40 | 31,90 | 31,40 | 31,62 | 31,62 | 3.463 |
01 feb 2024 | 31,65 | 31,90 | 31,30 | 31,52 | 31,52 | 3.346 |
31 gen 2024 | 32,00 | 32,05 | 31,45 | 31,72 | 31,72 | 1.559 |
30 gen 2024 | 32,25 | 32,25 | 31,70 | 31,90 | 31,90 | 751 |
29 gen 2024 | 32,00 | 32,00 | 31,80 | 31,85 | 31,85 | 2.164 |
26 gen 2024 | 30,95 | 31,75 | 30,65 | 31,35 | 31,35 | 766 |
25 gen 2024 | 31,40 | 32,15 | 31,40 | 32,10 | 32,10 | 752 |
24 gen 2024 | 30,15 | 31,55 | 30,15 | 31,50 | 31,50 | 4.434 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 29,25 | 31,50 | 29,25 | 30,57 | 30,57 | 2.982 |
19 gen 2024 | 28,35 | 28,70 | 27,95 | 28,22 | 28,22 | 4.638 |
18 gen 2024 | 27,85 | 28,25 | 27,75 | 28,12 | 28,12 | 1.694 |
17 gen 2024 | 27,95 | 28,00 | 27,30 | 27,38 | 27,38 | 6.589 |
16 gen 2024 | 27,75 | 28,30 | 27,60 | 27,77 | 27,77 | 1.042 |
15 gen 2024 | 28,20 | 28,20 | 27,65 | 27,89 | 27,89 | 3.142 |
12 gen 2024 | 28,60 | 28,60 | 28,10 | 28,23 | 28,23 | 822 |
11 gen 2024 | 26,35 | 27,90 | 26,25 | 27,78 | 27,78 | 8.710 |
10 gen 2024 | 26,50 | 26,60 | 26,10 | 26,40 | 26,40 | 1.707 |
09 gen 2024 | 26,75 | 26,85 | 26,35 | 26,60 | 26,60 | 3.115 |
08 gen 2024 | 26,70 | 26,80 | 26,15 | 26,31 | 26,31 | 2.205 |
05 gen 2024 | 26,65 | 26,75 | 25,90 | 26,45 | 26,45 | 3.167 |
04 gen 2024 | 25,70 | 26,90 | 25,70 | 26,80 | 26,80 | 3.620 |
03 gen 2024 | 27,40 | 27,40 | 25,90 | 26,60 | 26,60 | 2.308 |
02 gen 2024 | 27,95 | 28,25 | 27,15 | 27,35 | 27,35 | 1.644 |
29 dic 2023 | 27,50 | 27,70 | 27,50 | 27,70 | 27,70 | 1.551 |
28 dic 2023 | 27,20 | 27,55 | 27,18 | 27,40 | 27,40 | 1.700 |
27 dic 2023 | 26,35 | 27,30 | 26,25 | 27,10 | 27,10 | 3.426 |
22 dic 2023 | 27,10 | 27,10 | 26,05 | 26,31 | 26,31 | 2.697 |
21 dic 2023 | 26,65 | 27,15 | 26,65 | 26,93 | 26,93 | 5.762 |
20 dic 2023 | 27,10 | 27,10 | 26,55 | 26,89 | 26,89 | 15.302 |
19 dic 2023 | 26,95 | 27,30 | 26,70 | 27,30 | 27,30 | 11.320 |
18 dic 2023 | 26,30 | 26,75 | 26,30 | 26,65 | 26,65 | 5.418 |
15 dic 2023 | 26,15 | 26,65 | 26,00 | 26,55 | 26,55 | 995 |
14 dic 2023 | 26,00 | 26,45 | 25,65 | 25,96 | 25,96 | 3.365 |
13 dic 2023 | 25,60 | 25,80 | 25,45 | 25,62 | 25,62 | 2.206 |
12 dic 2023 | 25,75 | 25,75 | 25,35 | 25,58 | 25,58 | 9.841 |
11 dic 2023 | 25,85 | 26,00 | 25,70 | 25,85 | 25,85 | 1.032 |
*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...