Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 42,78 | 43,52 | 42,44 | 43,42 | 43,42 | 167.641 |
02 mag 2024 | 42,91 | 42,66 | 42,59 | 42,59 | 42,59 | 10.121 |
01 mag 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
30 apr 2024 | 44,03 | 44,24 | 43,33 | 43,76 | 43,76 | 749.790 |
29 apr 2024 | 44,31 | 44,38 | 43,43 | 44,14 | 44,14 | 6.472 |
26 apr 2024 | 44,62 | 44,90 | 43,66 | 43,72 | 43,72 | 527.889 |
25 apr 2024 | 46,14 | 47,66 | 43,89 | 43,90 | 43,90 | 155.500 |
24 apr 2024 | 47,58 | 47,60 | 47,05 | 47,15 | 47,15 | 163.026 |
23 apr 2024 | 47,42 | 47,54 | 46,86 | 47,17 | 47,17 | 36.716 |
22 apr 2024 | 47,53 | 47,64 | 46,64 | 46,60 | 46,60 | 226.163 |
19 apr 2024 | 47,20 | 47,37 | 45,71 | 46,47 | 46,47 | 84.235 |
18 apr 2024 | 47,79 | 48,19 | 47,08 | 48,12 | 48,12 | 26.727 |
17 apr 2024 | 47,20 | 48,01 | 47,26 | 47,53 | 47,53 | 67.122 |
16 apr 2024 | 47,58 | 49,11 | 47,05 | 47,53 | 47,53 | 210.574 |
15 apr 2024 | 48,05 | 49,52 | 47,69 | 48,94 | 48,94 | 149.765 |
12 apr 2024 | 48,92 | 49,60 | 46,91 | 47,70 | 47,70 | 335.197 |
11 apr 2024 | 48,45 | 48,89 | 47,52 | 48,10 | 48,10 | 103.056 |
10 apr 2024 | 49,13 | 49,38 | 47,79 | 48,72 | 48,72 | 59.896 |
09 apr 2024 | 48,52 | 49,90 | 48,50 | 49,03 | 49,03 | 75.439 |
08 apr 2024 | 48,24 | 48,49 | 47,56 | 47,97 | 47,97 | 31.523 |
05 apr 2024 | 46,51 | 48,20 | 46,21 | 48,05 | 48,05 | 210.568 |
04 apr 2024 | 49,10 | 49,15 | 47,76 | 47,88 | 47,88 | 133.087 |
03 apr 2024 | 48,78 | 49,11 | 47,80 | 48,69 | 48,69 | 54.710 |
02 apr 2024 | 49,35 | 49,80 | 48,48 | 48,84 | 48,84 | 85.638 |
28 mar 2024 | 49,72 | 49,44 | 48,40 | 48,76 | 48,76 | 81.176 |
27 mar 2024 | 49,70 | 49,86 | 48,76 | 48,92 | 48,92 | 107.486 |
26 mar 2024 | 49,37 | 49,76 | 49,07 | 49,22 | 49,22 | 78.579 |
25 mar 2024 | 50,83 | 51,14 | 48,92 | 49,40 | 49,40 | 251.954 |
22 mar 2024 | 50,62 | 51,70 | 50,50 | 51,40 | 51,40 | 389.167 |
21 mar 2024 | 49,39 | 51,46 | 48,24 | 51,01 | 51,01 | 79.500 |
20 mar 2024 | 48,97 | 49,27 | 48,54 | 49,19 | 49,19 | 43.290 |
19 mar 2024 | 48,72 | 49,21 | 47,95 | 48,74 | 48,74 | 51.021 |
18 mar 2024 | 48,87 | 49,29 | 48,46 | 49,16 | 49,16 | 61.039 |
15 mar 2024 | 48,60 | 49,40 | 48,38 | 48,92 | 48,92 | 143.149 |
14 mar 2024 | 49,02 | 49,44 | 48,54 | 48,99 | 48,99 | 286.862 |
13 mar 2024 | 49,08 | 49,51 | 48,66 | 48,83 | 48,83 | 114.724 |
12 mar 2024 | 48,69 | 49,37 | 47,98 | 48,43 | 48,43 | 352.171 |
11 mar 2024 | 47,81 | 48,61 | 45,72 | 48,33 | 48,33 | 91.053 |
08 mar 2024 | 47,39 | 48,68 | 46,86 | 48,03 | 48,03 | 50.722 |
07 mar 2024 | 46,28 | 47,67 | 46,26 | 47,42 | 47,42 | 37.290 |
06 mar 2024 | 46,02 | 47,08 | 45,50 | 46,56 | 46,56 | 149.777 |
05 mar 2024 | 46,08 | 46,45 | 45,53 | 46,11 | 46,11 | 24.429 |
04 mar 2024 | 47,44 | 47,49 | 45,97 | 46,37 | 46,37 | 48.940 |
01 mar 2024 | 48,14 | 48,58 | 46,09 | 47,24 | 47,24 | 339.111 |
29 feb 2024 | 43,97 | 47,04 | 41,93 | 46,44 | 46,44 | 154.250 |
28 feb 2024 | 42,84 | 43,75 | 42,42 | 43,56 | 43,56 | 334.447 |
27 feb 2024 | 41,92 | 43,17 | 41,90 | 42,92 | 42,92 | 135.332 |
26 feb 2024 | 42,10 | 42,47 | 41,77 | 41,97 | 41,97 | 194.590 |
23 feb 2024 | 42,62 | 42,58 | 42,07 | 42,33 | 42,33 | 272.471 |
22 feb 2024 | 42,38 | 42,69 | 41,45 | 42,49 | 42,49 | 121.069 |
21 feb 2024 | 41,25 | 41,88 | 40,92 | 41,46 | 41,46 | 190.994 |
20 feb 2024 | 41,53 | 42,08 | 39,50 | 40,98 | 40,98 | 208.033 |
19 feb 2024 | 41,51 | 42,06 | 41,20 | 41,44 | 41,44 | 333.851 |
16 feb 2024 | 41,61 | 42,39 | 40,79 | 41,67 | 41,67 | 138.376 |
15 feb 2024 | 43,15 | 43,69 | 40,65 | 40,76 | 40,76 | 252.441 |
14 feb 2024 | 42,22 | 43,04 | 41,78 | 41,94 | 41,94 | 76.169 |
13 feb 2024 | 42,37 | 42,82 | 40,74 | 41,61 | 41,61 | 67.139 |
12 feb 2024 | 41,53 | 42,78 | 41,07 | 42,65 | 42,65 | 63.857 |
09 feb 2024 | 41,81 | 42,20 | 41,31 | 41,54 | 41,54 | 29.744 |
08 feb 2024 | 41,46 | 42,37 | 40,93 | 41,81 | 41,81 | 42.544 |
07 feb 2024 | 41,83 | 42,04 | 41,44 | 41,77 | 41,77 | 55.530 |
06 feb 2024 | 42,21 | 42,47 | 41,54 | 42,22 | 42,22 | 61.529 |
05 feb 2024 | 42,94 | 43,31 | 41,66 | 41,76 | 41,76 | 110.225 |
02 feb 2024 | 42,63 | 43,43 | 41,74 | 42,85 | 42,85 | 110.278 |
01 feb 2024 | 42,28 | 43,01 | 41,99 | 42,49 | 42,49 | 148.054 |
31 gen 2024 | 42,26 | 42,70 | 42,14 | 42,49 | 42,49 | 137.529 |
30 gen 2024 | 44,21 | 44,51 | 41,73 | 42,46 | 42,46 | 342.291 |
29 gen 2024 | 42,63 | 43,20 | 42,40 | 42,74 | 42,74 | 465.722 |
26 gen 2024 | 42,40 | 43,34 | 40,98 | 43,26 | 43,26 | 117.917 |
25 gen 2024 | 41,96 | 42,24 | 40,61 | 40,85 | 40,85 | 295.724 |
24 gen 2024 | 41,30 | 42,22 | 40,53 | 41,76 | 41,76 | 51.198 |
23 gen 2024 | 39,85 | 41,84 | 39,78 | 41,15 | 41,15 | 523.690 |
22 gen 2024 | 39,58 | 39,86 | 39,36 | 39,53 | 39,53 | 271.898 |
19 gen 2024 | 38,69 | 39,49 | 38,15 | 39,46 | 39,46 | 93.506 |
18 gen 2024 | 37,67 | 38,50 | 37,10 | 38,44 | 38,44 | 182.619 |
17 gen 2024 | 37,31 | 38,45 | 36,33 | 36,95 | 36,95 | 71.336 |
16 gen 2024 | 37,66 | 38,33 | 37,29 | 38,15 | 38,15 | 45.850 |
15 gen 2024 | 38,35 | 38,87 | 37,97 | 38,48 | 38,48 | 49.889 |
12 gen 2024 | 38,46 | 39,25 | 38,32 | 39,06 | 39,06 | 38.643 |
11 gen 2024 | 38,84 | 39,28 | 38,10 | 38,13 | 38,13 | 27.335 |
10 gen 2024 | 38,88 | 39,18 | 38,28 | 38,26 | 38,26 | 159.952 |
09 gen 2024 | 37,88 | 39,04 | 37,46 | 39,04 | 39,04 | 533.495 |
08 gen 2024 | 36,78 | 37,75 | 36,61 | 37,37 | 37,37 | 65.109 |
05 gen 2024 | 36,59 | 37,05 | 35,76 | 36,80 | 36,80 | 61.209 |
04 gen 2024 | 36,82 | 37,57 | 36,57 | 36,81 | 36,81 | 352.208 |
03 gen 2024 | 39,26 | 39,69 | 36,60 | 36,85 | 36,85 | 101.813 |
02 gen 2024 | 38,94 | 39,68 | 38,43 | 39,54 | 39,54 | 99.731 |
29 dic 2023 | 38,84 | 39,06 | 38,74 | 38,86 | 38,86 | 27.221 |
28 dic 2023 | 39,21 | 39,20 | 38,58 | 38,56 | 38,56 | 7.916 |
27 dic 2023 | 38,80 | 39,18 | 38,45 | 39,06 | 39,06 | 12.681 |
22 dic 2023 | 38,63 | 39,26 | 38,42 | 38,81 | 38,81 | 33.270 |
21 dic 2023 | 38,90 | 39,66 | 38,53 | 39,20 | 39,20 | 51.018 |
20 dic 2023 | 38,98 | 39,54 | 38,71 | 39,17 | 39,17 | 135.547 |
19 dic 2023 | 37,90 | 38,97 | 37,60 | 38,72 | 38,72 | 85.777 |
18 dic 2023 | 38,18 | 38,19 | 37,38 | 38,02 | 38,02 | 43.798 |
15 dic 2023 | 38,08 | 39,13 | 37,52 | 39,01 | 39,01 | 77.751 |
14 dic 2023 | 36,63 | 38,13 | 35,01 | 37,40 | 37,40 | 425.179 |
13 dic 2023 | 34,18 | 34,75 | 34,27 | 34,48 | 34,48 | 27.723 |
12 dic 2023 | 34,55 | 34,81 | 34,36 | 34,42 | 34,42 | 27.204 |
11 dic 2023 | 33,83 | 34,62 | 33,57 | 34,16 | 34,16 | 65.840 |
*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...