Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 42,83 | 43,24 | 42,80 | 43,03 | 43,03 | 21.471 |
02 mag 2024 | 43,09 | 43,28 | 42,92 | 43,04 | 43,04 | 12.853 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 43,30 | 43,70 | 42,98 | 43,18 | 43,18 | 82.848 |
29 apr 2024 | 43,32 | 43,50 | 42,82 | 43,24 | 43,24 | 57.741 |
26 apr 2024 | 43,36 | 43,70 | 43,41 | 43,47 | 43,47 | 285.477 |
25 apr 2024 | 43,74 | 44,14 | 42,14 | 43,46 | 43,46 | 76.492 |
24 apr 2024 | 43,70 | 44,20 | 43,66 | 43,86 | 43,86 | 60.298 |
23 apr 2024 | 43,94 | 44,28 | 43,56 | 44,08 | 44,08 | 107.323 |
22 apr 2024 | 43,44 | 43,96 | 43,46 | 43,81 | 43,81 | 57.144 |
19 apr 2024 | 42,75 | 43,28 | 42,58 | 43,08 | 43,08 | 75.461 |
18 apr 2024 | 42,99 | 43,26 | 42,86 | 43,11 | 43,11 | 98.407 |
17 apr 2024 | 42,83 | 43,38 | 42,68 | 42,83 | 42,83 | 85.372 |
16 apr 2024 | 43,30 | 43,32 | 42,74 | 43,00 | 43,00 | 167.974 |
15 apr 2024 | 42,85 | 44,14 | 43,26 | 43,94 | 43,94 | 183.713 |
12 apr 2024 | 42,43 | 42,78 | 42,32 | 42,51 | 42,51 | 101.461 |
11 apr 2024 | 42,59 | 42,74 | 42,24 | 42,53 | 42,53 | 145.707 |
10 apr 2024 | 42,79 | 43,10 | 42,58 | 42,74 | 42,74 | 42.126 |
09 apr 2024 | 42,89 | 43,24 | 42,78 | 42,84 | 42,84 | 54.634 |
08 apr 2024 | 42,63 | 43,02 | 42,36 | 42,90 | 42,90 | 43.280 |
05 apr 2024 | 42,81 | 42,90 | 42,64 | 42,85 | 42,85 | 75.301 |
04 apr 2024 | 42,99 | 43,38 | 42,96 | 43,23 | 43,23 | 48.806 |
03 apr 2024 | 42,97 | 43,20 | 42,94 | 43,06 | 43,06 | 555.632 |
02 apr 2024 | 42,61 | 43,30 | 42,70 | 42,96 | 42,96 | 119.772 |
28 mar 2024 | 42,97 | 43,22 | 42,69 | 42,92 | 42,92 | 200.268 |
27 mar 2024 | 41,75 | 42,96 | 42,06 | 42,34 | 42,34 | 122.867 |
26 mar 2024 | 41,75 | 41,99 | 41,20 | 41,88 | 41,88 | 90.501 |
25 mar 2024 | 41,00 | 41,70 | 41,24 | 41,52 | 41,52 | 143.462 |
22 mar 2024 | 40,58 | 40,89 | 40,51 | 40,68 | 40,68 | 73.623 |
21 mar 2024 | 40,67 | 41,03 | 40,61 | 40,76 | 40,76 | 111.430 |
20 mar 2024 | 40,20 | 40,61 | 40,27 | 40,50 | 40,50 | 61.953 |
19 mar 2024 | 40,17 | 40,54 | 40,15 | 40,45 | 40,45 | 115.118 |
18 mar 2024 | 39,52 | 40,14 | 39,37 | 40,04 | 40,04 | 84.009 |
15 mar 2024 | 39,25 | 40,02 | 39,30 | 39,90 | 39,90 | 302.583 |
14 mar 2024 | 39,35 | 39,78 | 39,08 | 39,28 | 39,28 | 147.056 |
13 mar 2024 | 39,69 | 40,24 | 39,39 | 39,55 | 39,55 | 212.426 |
12 mar 2024 | 38,85 | 39,55 | 38,80 | 39,11 | 39,11 | 68.851 |
11 mar 2024 | 38,77 | 39,15 | 38,56 | 38,86 | 38,86 | 139.131 |
08 mar 2024 | 38,85 | 39,09 | 38,32 | 38,79 | 38,79 | 413.976 |
07 mar 2024 | 38,45 | 38,87 | 38,27 | 38,57 | 38,57 | 118.879 |
06 mar 2024 | 38,08 | 38,52 | 38,15 | 38,43 | 38,43 | 87.841 |
05 mar 2024 | 37,60 | 38,19 | 37,50 | 38,10 | 38,10 | 94.545 |
04 mar 2024 | 38,83 | 38,81 | 37,61 | 37,80 | 37,80 | 147.219 |
01 mar 2024 | 39,30 | 39,57 | 38,83 | 39,09 | 39,09 | 108.764 |
29 feb 2024 | 38,29 | 39,34 | 38,16 | 39,20 | 39,20 | 167.358 |
28 feb 2024 | 39,56 | 40,30 | 37,22 | 38,78 | 38,78 | 211.144 |
27 feb 2024 | 39,54 | 39,52 | 39,05 | 39,28 | 39,28 | 102.234 |
26 feb 2024 | 39,79 | 39,84 | 39,57 | 39,63 | 39,63 | 55.504 |
23 feb 2024 | 39,92 | 40,05 | 39,68 | 40,00 | 40,00 | 30.963 |
22 feb 2024 | 39,92 | 40,32 | 40,01 | 40,08 | 40,08 | 47.800 |
21 feb 2024 | 39,37 | 39,87 | 39,12 | 39,72 | 39,72 | 50.374 |
20 feb 2024 | 38,81 | 39,36 | 39,08 | 39,26 | 39,26 | 100.004 |
19 feb 2024 | 39,12 | 39,13 | 38,81 | 39,07 | 39,07 | 122.591 |
16 feb 2024 | 38,76 | 39,31 | 38,98 | 39,13 | 39,13 | 42.604 |
15 feb 2024 | 38,57 | 39,01 | 38,49 | 38,97 | 38,97 | 63.538 |
14 feb 2024 | 38,53 | 38,69 | 38,36 | 38,50 | 38,50 | 259.782 |
13 feb 2024 | 38,41 | 38,90 | 38,45 | 38,50 | 38,50 | 109.235 |
12 feb 2024 | 38,01 | 38,50 | 37,70 | 38,42 | 38,42 | 92.173 |
09 feb 2024 | 37,68 | 38,09 | 37,70 | 37,84 | 37,84 | 193.675 |
08 feb 2024 | 37,70 | 38,04 | 37,54 | 37,72 | 37,72 | 98.690 |
07 feb 2024 | 38,08 | 38,41 | 37,67 | 37,81 | 37,81 | 337.715 |
06 feb 2024 | 37,80 | 38,27 | 38,00 | 38,18 | 38,18 | 159.202 |
05 feb 2024 | 39,01 | 39,38 | 37,17 | 37,97 | 37,97 | 465.450 |
02 feb 2024 | 39,37 | 39,46 | 39,11 | 39,32 | 39,32 | 8.642 |
01 feb 2024 | 39,76 | 40,10 | 39,16 | 39,82 | 39,82 | 56.489 |
31 gen 2024 | 39,50 | 39,98 | 39,32 | 39,83 | 39,83 | 52.865 |
30 gen 2024 | 39,94 | 40,08 | 39,56 | 39,60 | 39,60 | 48.347 |
29 gen 2024 | 39,69 | 39,94 | 39,51 | 39,82 | 39,82 | 93.030 |
26 gen 2024 | 39,48 | 39,81 | 39,23 | 39,50 | 39,50 | 757.497 |
25 gen 2024 | 39,31 | 39,77 | 39,17 | 39,44 | 39,44 | 616.892 |
24 gen 2024 | 38,97 | 39,24 | 38,86 | 39,20 | 39,20 | 758.653 |
23 gen 2024 | 39,27 | 39,40 | 38,81 | 38,92 | 38,92 | 53.840 |
22 gen 2024 | 38,81 | 39,36 | 38,58 | 39,27 | 39,27 | 37.360 |
19 gen 2024 | 38,83 | 38,98 | 38,19 | 38,87 | 38,87 | 49.122 |
18 gen 2024 | 38,31 | 38,61 | 38,07 | 38,51 | 38,51 | 60.728 |
17 gen 2024 | 38,67 | 39,14 | 37,70 | 38,28 | 38,28 | 262.348 |
16 gen 2024 | 39,30 | 39,71 | 38,45 | 38,78 | 38,78 | 225.911 |
15 gen 2024 | 39,55 | 39,81 | 39,31 | 39,48 | 39,48 | 39.710 |
12 gen 2024 | 39,43 | 39,76 | 39,41 | 39,53 | 39,53 | 75.720 |
11 gen 2024 | 39,92 | 40,31 | 39,66 | 39,81 | 39,81 | 74.816 |
10 gen 2024 | 39,32 | 39,90 | 39,15 | 39,84 | 39,84 | 214.205 |
09 gen 2024 | 39,76 | 40,00 | 39,28 | 39,58 | 39,58 | 223.672 |
08 gen 2024 | 39,40 | 39,76 | 39,32 | 39,65 | 39,65 | 27.352 |
05 gen 2024 | 39,97 | 39,80 | 39,22 | 39,44 | 39,44 | 80.435 |
04 gen 2024 | 38,99 | 39,85 | 38,63 | 39,64 | 39,64 | 46.740 |
03 gen 2024 | 39,53 | 39,86 | 39,21 | 39,26 | 39,26 | 48.510 |
02 gen 2024 | 39,40 | 39,73 | 39,07 | 39,52 | 39,52 | 97.519 |
29 dic 2023 | 39,10 | 39,46 | 38,95 | 39,33 | 39,33 | 50.753 |
28 dic 2023 | 39,42 | 39,47 | 39,19 | 39,37 | 39,37 | 49.120 |
27 dic 2023 | 39,30 | 39,36 | 39,07 | 39,36 | 39,36 | 28.055 |
22 dic 2023 | 39,22 | 39,42 | 38,91 | 39,31 | 39,31 | 29.605 |
21 dic 2023 | 39,15 | 39,52 | 39,07 | 39,10 | 39,10 | 263.932 |
20 dic 2023 | 39,45 | 39,85 | 39,43 | 39,58 | 39,58 | 159.234 |
19 dic 2023 | 39,47 | 39,64 | 39,34 | 39,34 | 39,34 | 756.138 |
18 dic 2023 | 39,27 | 39,86 | 38,98 | 39,54 | 39,54 | 94.458 |
15 dic 2023 | 39,65 | 39,81 | 39,41 | 39,62 | 39,62 | 167.683 |
14 dic 2023 | 40,33 | 40,42 | 39,44 | 39,83 | 39,83 | 1.357.338 |
13 dic 2023 | 40,00 | 40,44 | 40,22 | 40,36 | 40,36 | 125.640 |
12 dic 2023 | 40,54 | 40,50 | 40,02 | 40,28 | 40,28 | 61.658 |
11 dic 2023 | 40,40 | 40,77 | 40,22 | 40,34 | 40,34 | 195.117 |
*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...