Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 42,31 | 42,87 | 41,97 | 42,56 | 42,56 | 520.705 |
17 apr 2024 | 42,00 | 42,69 | 42,10 | 42,23 | 42,23 | 574.624 |
16 apr 2024 | 43,10 | 43,70 | 42,07 | 42,67 | 42,67 | 411.678 |
15 apr 2024 | 43,00 | 43,81 | 42,91 | 43,56 | 43,56 | 881.924 |
12 apr 2024 | 43,17 | 43,77 | 42,71 | 43,50 | 43,50 | 217.622 |
11 apr 2024 | 43,56 | 43,85 | 42,60 | 42,87 | 42,87 | 207.563 |
10 apr 2024 | 43,64 | 44,02 | 43,42 | 43,49 | 43,49 | 108.715 |
09 apr 2024 | 43,61 | 43,86 | 43,28 | 43,57 | 43,57 | 775.077 |
08 apr 2024 | 42,51 | 43,69 | 42,86 | 43,51 | 43,51 | 163.263 |
05 apr 2024 | 42,80 | 42,99 | 42,50 | 42,73 | 42,73 | 95.460 |
04 apr 2024 | 42,85 | 43,35 | 42,64 | 43,23 | 43,23 | 155.834 |
03 apr 2024 | 42,56 | 42,97 | 42,49 | 42,84 | 42,84 | 115.978 |
02 apr 2024 | 43,00 | 43,16 | 42,37 | 42,81 | 42,81 | 400.944 |
28 mar 2024 | 42,60 | 42,89 | 42,43 | 42,80 | 42,80 | 197.815 |
27 mar 2024 | 42,27 | 42,58 | 41,98 | 42,28 | 42,28 | 142.749 |
26 mar 2024 | 41,94 | 42,24 | 41,64 | 42,22 | 42,22 | 949.996 |
25 mar 2024 | 41,66 | 42,11 | 41,24 | 41,94 | 41,94 | 950.440 |
22 mar 2024 | 41,76 | 41,84 | 41,55 | 41,69 | 41,69 | 156.065 |
21 mar 2024 | 41,51 | 41,89 | 41,45 | 41,67 | 41,67 | 116.349 |
20 mar 2024 | 41,26 | 41,39 | 41,12 | 41,21 | 41,21 | 299.482 |
19 mar 2024 | 41,13 | 41,27 | 40,64 | 41,16 | 41,16 | 213.561 |
18 mar 2024 | 41,20 | 41,20 | 40,58 | 41,06 | 41,06 | 1.331.258 |
15 mar 2024 | 40,72 | 41,08 | 40,42 | 40,86 | 40,86 | 72.896 |
14 mar 2024 | 40,89 | 41,07 | 40,58 | 40,80 | 40,80 | 440.959 |
13 mar 2024 | 41,09 | 41,39 | 40,82 | 40,82 | 40,82 | 872.103 |
12 mar 2024 | 40,64 | 41,23 | 40,45 | 41,13 | 41,13 | 69.888 |
11 mar 2024 | 40,51 | 41,00 | 40,30 | 40,86 | 40,86 | 164.953 |
08 mar 2024 | 40,78 | 40,84 | 40,30 | 40,75 | 40,75 | 148.759 |
07 mar 2024 | 40,10 | 40,80 | 39,80 | 40,64 | 40,64 | 1.081.896 |
06 mar 2024 | 39,71 | 40,22 | 39,38 | 39,80 | 39,80 | 327.112 |
05 mar 2024 | 39,43 | 39,75 | 39,05 | 39,62 | 39,62 | 600.629 |
04 mar 2024 | 39,78 | 39,82 | 39,28 | 39,48 | 39,48 | 604.208 |
01 mar 2024 | 41,01 | 41,51 | 39,77 | 40,48 | 40,48 | 334.950 |
29 feb 2024 | 41,99 | 41,63 | 38,10 | 41,26 | 41,26 | 884.541 |
28 feb 2024 | 37,85 | 38,34 | 37,58 | 38,16 | 38,16 | 138.014 |
27 feb 2024 | 37,51 | 37,84 | 37,21 | 37,56 | 37,56 | 1.304.982 |
26 feb 2024 | 37,80 | 37,84 | 37,29 | 37,49 | 37,49 | 894.008 |
23 feb 2024 | 38,12 | 37,85 | 37,20 | 37,62 | 37,62 | 134.260 |
22 feb 2024 | 37,76 | 38,14 | 37,33 | 38,10 | 38,10 | 244.480 |
21 feb 2024 | 37,51 | 37,78 | 37,32 | 37,55 | 37,55 | 239.329 |
20 feb 2024 | 37,20 | 37,55 | 36,92 | 37,55 | 37,55 | 360.725 |
19 feb 2024 | 37,48 | 37,65 | 37,11 | 37,24 | 37,24 | 147.368 |
16 feb 2024 | 38,00 | 38,30 | 37,42 | 37,66 | 37,66 | 148.062 |
15 feb 2024 | 37,60 | 37,85 | 37,09 | 37,81 | 37,81 | 241.421 |
14 feb 2024 | 37,85 | 37,59 | 37,07 | 37,40 | 37,40 | 383.422 |
13 feb 2024 | 37,23 | 37,55 | 36,96 | 37,37 | 37,37 | 211.753 |
12 feb 2024 | 36,68 | 37,19 | 36,47 | 37,13 | 37,13 | 112.275 |
09 feb 2024 | 36,65 | 36,82 | 36,34 | 36,64 | 36,64 | 272.352 |
08 feb 2024 | 36,74 | 37,00 | 36,45 | 36,63 | 36,63 | 1.310.523 |
07 feb 2024 | 37,51 | 37,44 | 36,69 | 37,04 | 37,04 | 656.138 |
06 feb 2024 | 37,80 | 38,04 | 37,49 | 37,53 | 37,53 | 275.654 |
05 feb 2024 | 38,25 | 38,15 | 37,65 | 37,79 | 37,79 | 81.022 |
02 feb 2024 | 38,17 | 38,09 | 37,36 | 37,76 | 37,76 | 33.537 |
01 feb 2024 | 38,04 | 38,27 | 37,47 | 37,77 | 37,77 | 36.712 |
31 gen 2024 | 37,90 | 38,32 | 37,77 | 38,10 | 38,10 | 126.545 |
30 gen 2024 | 37,60 | 38,27 | 37,68 | 38,03 | 38,03 | 125.654 |
29 gen 2024 | 38,10 | 38,31 | 37,68 | 37,91 | 37,91 | 165.867 |
26 gen 2024 | 37,72 | 38,08 | 37,59 | 37,87 | 37,87 | 188.608 |
25 gen 2024 | 37,97 | 38,07 | 37,59 | 37,74 | 37,74 | 196.566 |
24 gen 2024 | 37,53 | 37,87 | 37,19 | 37,74 | 37,74 | 1.013.486 |
23 gen 2024 | 37,61 | 37,92 | 37,31 | 37,41 | 37,41 | 216.321 |
22 gen 2024 | 37,64 | 37,71 | 36,88 | 37,62 | 37,62 | 164.615 |
19 gen 2024 | 37,29 | 37,53 | 36,97 | 37,19 | 37,19 | 373.223 |
18 gen 2024 | 36,88 | 37,32 | 36,66 | 37,15 | 37,15 | 131.652 |
17 gen 2024 | 37,00 | 37,39 | 36,49 | 36,90 | 36,90 | 477.815 |
16 gen 2024 | 37,20 | 37,51 | 36,70 | 36,87 | 36,87 | 200.106 |
15 gen 2024 | 37,60 | 37,51 | 37,11 | 37,32 | 37,32 | 123.741 |
12 gen 2024 | 37,33 | 37,57 | 37,05 | 37,30 | 37,30 | 235.448 |
11 gen 2024 | 38,02 | 38,22 | 37,26 | 37,53 | 37,53 | 266.927 |
10 gen 2024 | 38,10 | 38,67 | 37,45 | 37,74 | 37,74 | 507.399 |
09 gen 2024 | 37,19 | 37,36 | 36,48 | 36,73 | 36,73 | 1.105.931 |
08 gen 2024 | 37,06 | 37,31 | 36,96 | 37,12 | 37,12 | 180.728 |
05 gen 2024 | 36,97 | 37,21 | 36,36 | 37,02 | 37,02 | 237.774 |
04 gen 2024 | 36,76 | 37,05 | 36,31 | 36,88 | 36,88 | 166.198 |
03 gen 2024 | 36,80 | 37,35 | 36,33 | 36,59 | 36,59 | 1.374.204 |
02 gen 2024 | 36,20 | 36,61 | 36,04 | 36,59 | 36,59 | 206.270 |
29 dic 2023 | 35,90 | 36,11 | 35,62 | 35,92 | 35,92 | 60.425 |
28 dic 2023 | 35,92 | 36,10 | 35,70 | 35,86 | 35,86 | 122.487 |
27 dic 2023 | 35,51 | 35,89 | 35,17 | 35,74 | 35,74 | 1.031.120 |
22 dic 2023 | 35,31 | 35,47 | 34,94 | 35,21 | 35,21 | 347.499 |
21 dic 2023 | 35,28 | 35,60 | 34,95 | 35,23 | 35,23 | 309.737 |
20 dic 2023 | 35,56 | 35,80 | 35,06 | 35,39 | 35,39 | 266.944 |
19 dic 2023 | 35,42 | 35,53 | 35,31 | 35,47 | 35,47 | 1.834.653 |
18 dic 2023 | 35,62 | 35,74 | 35,29 | 35,49 | 35,49 | 193.107 |
15 dic 2023 | 35,90 | 35,85 | 35,58 | 35,66 | 35,66 | 415.261 |
14 dic 2023 | 35,51 | 36,02 | 35,32 | 35,67 | 35,67 | 176.606 |
13 dic 2023 | 35,40 | 35,73 | 35,21 | 35,54 | 35,54 | 88.518 |
12 dic 2023 | 35,60 | 35,55 | 35,20 | 35,43 | 35,43 | 262.678 |
11 dic 2023 | 35,60 | 35,79 | 35,22 | 35,46 | 35,46 | 833.353 |
08 dic 2023 | 35,27 | 35,61 | 35,03 | 35,55 | 35,55 | 322.827 |
07 dic 2023 | 35,20 | 35,52 | 34,99 | 35,39 | 35,39 | 123.058 |
06 dic 2023 | 35,17 | 35,44 | 34,94 | 35,30 | 35,30 | 3.692.951 |
05 dic 2023 | 35,00 | 35,21 | 34,76 | 35,16 | 35,16 | 913.475 |
04 dic 2023 | 35,00 | 35,43 | 34,72 | 35,00 | 35,00 | 650.755 |
01 dic 2023 | 35,00 | 35,15 | 34,33 | 34,85 | 34,85 | 1.030.255 |
30 nov 2023 | 34,60 | 36,47 | 31,69 | 34,87 | 34,87 | 1.674.378 |
29 nov 2023 | 31,64 | 31,83 | 31,46 | 31,67 | 31,67 | 640.960 |
28 nov 2023 | 32,00 | 31,96 | 31,64 | 31,82 | 31,82 | 245.287 |
27 nov 2023 | 32,20 | 32,22 | 31,82 | 31,97 | 31,97 | 212.881 |
24 nov 2023 | 31,84 | 32,11 | 31,79 | 32,04 | 32,04 | 174.585 |
*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...