Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 42,20 | 42,70 | 40,65 | 40,90 | 40,90 | 75 |
20 mag 2024 | 41,10 | 42,10 | 41,10 | 42,10 | 42,10 | 109 |
17 mag 2024 | 42,85 | 42,90 | 41,55 | 41,60 | 41,60 | 150 |
16 mag 2024 | 41,70 | 42,80 | 41,70 | 42,30 | 42,30 | 806 |
15 mag 2024 | 42,95 | 42,95 | 41,70 | 42,50 | 42,50 | 174 |
14 mag 2024 | 43,35 | 43,35 | 41,95 | 42,25 | 42,25 | 68 |
13 mag 2024 | 41,55 | 43,45 | 40,60 | 43,00 | 43,00 | 227 |
10 mag 2024 | 42,40 | 45,00 | 40,95 | 41,00 | 41,00 | 32 |
09 mag 2024 | 43,05 | 45,00 | 41,80 | 41,80 | 41,80 | 22 |
08 mag 2024 | 43,50 | 43,50 | 43,00 | 43,35 | 43,35 | 218 |
07 mag 2024 | 43,20 | 44,20 | 42,95 | 43,10 | 43,10 | 25 |
03 mag 2024 | 42,85 | 43,35 | 42,10 | 42,70 | 42,70 | 137 |
02 mag 2024 | 42,50 | 42,80 | 41,85 | 42,35 | 42,35 | 163 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 42,45 | 42,85 | 41,95 | 42,15 | 42,15 | 219 |
29 apr 2024 | 41,55 | 42,25 | 41,55 | 42,25 | 42,25 | 67 |
26 apr 2024 | 40,95 | 41,72 | 40,95 | 41,35 | 41,35 | 1.490 |
25 apr 2024 | 40,65 | 41,30 | 40,25 | 40,55 | 40,55 | 240 |
24 apr 2024 | 41,20 | 41,50 | 40,40 | 40,65 | 40,65 | 94 |
23 apr 2024 | 40,65 | 40,90 | 40,35 | 40,88 | 40,88 | 802 |
22 apr 2024 | 39,70 | 40,50 | 39,30 | 40,10 | 40,10 | 171 |
19 apr 2024 | 39,15 | 39,65 | 39,00 | 39,45 | 39,45 | 1.430 |
18 apr 2024 | 40,65 | 40,65 | 39,50 | 40,05 | 40,05 | 542 |
17 apr 2024 | 40,45 | 41,00 | 40,05 | 40,47 | 40,47 | 876 |
16 apr 2024 | 39,85 | 40,77 | 39,55 | 40,77 | 40,77 | 862 |
15 apr 2024 | 40,40 | 41,60 | 40,40 | 41,26 | 41,26 | 1.527 |
12 apr 2024 | 41,20 | 41,45 | 40,95 | 41,20 | 41,20 | 449 |
11 apr 2024 | 42,10 | 42,10 | 37,60 | 40,75 | 40,75 | 2.364 |
10 apr 2024 | 40,65 | 41,70 | 39,80 | 41,19 | 41,19 | 496 |
09 apr 2024 | 40,90 | 41,60 | 40,05 | 40,60 | 40,60 | 540 |
08 apr 2024 | 40,50 | 41,55 | 39,70 | 40,94 | 40,94 | 416 |
05 apr 2024 | 40,70 | 40,70 | 38,70 | 38,70 | 38,70 | 396 |
04 apr 2024 | 40,00 | 41,00 | 39,65 | 40,24 | 40,24 | 1.080 |
03 apr 2024 | 38,15 | 39,79 | 38,05 | 39,30 | 39,30 | 2.286 |
02 apr 2024 | 37,75 | 38,45 | 36,65 | 38,25 | 38,25 | 1.068 |
28 mar 2024 | 34,95 | 36,95 | 34,95 | 36,28 | 36,28 | 1.325 |
27 mar 2024 | 35,45 | 36,30 | 35,30 | 35,35 | 35,35 | 251 |
26 mar 2024 | 35,15 | 36,05 | 35,15 | 36,05 | 36,05 | 211 |
25 mar 2024 | 34,70 | 35,25 | 34,25 | 34,98 | 34,98 | 390 |
22 mar 2024 | 34,60 | 35,10 | 34,05 | 34,70 | 34,70 | 51 |
21 mar 2024 | 34,60 | 34,90 | 34,05 | 34,12 | 34,12 | 296 |
20 mar 2024 | 34,20 | 34,60 | 33,95 | 34,35 | 34,35 | 146 |
19 mar 2024 | 34,00 | 34,30 | 33,60 | 34,05 | 34,05 | 198 |
18 mar 2024 | 33,75 | 34,40 | 33,10 | 33,72 | 33,72 | 68 |
15 mar 2024 | 32,40 | 33,35 | 32,10 | 33,30 | 33,30 | 9.272 |
14 mar 2024 | 33,10 | 33,20 | 32,30 | 33,05 | 33,05 | 811 |
13 mar 2024 | 33,30 | 33,30 | 32,70 | 32,89 | 32,89 | 249 |
12 mar 2024 | 33,30 | 33,85 | 32,70 | 33,15 | 33,15 | 85 |
11 mar 2024 | 32,75 | 33,15 | 32,50 | 33,10 | 33,10 | 1.707 |
08 mar 2024 | 33,75 | 33,75 | 32,70 | 32,70 | 32,70 | 444 |
07 mar 2024 | 32,20 | 33,65 | 32,20 | 33,05 | 33,05 | 657 |
06 mar 2024 | 33,25 | 33,25 | 32,20 | 33,00 | 33,00 | 145 |
05 mar 2024 | 33,35 | 33,35 | 32,20 | 32,91 | 32,91 | 794 |
04 mar 2024 | 32,60 | 33,40 | 32,60 | 32,85 | 32,85 | 390 |
01 mar 2024 | 35,35 | 35,35 | 32,90 | 34,90 | 34,90 | 722 |
29 feb 2024 | 35,60 | 35,60 | 33,50 | 35,00 | 35,00 | 6.080 |
28 feb 2024 | 33,95 | 34,00 | 33,50 | 34,00 | 34,00 | 380 |
27 feb 2024 | 34,20 | 34,20 | 33,50 | 34,00 | 34,00 | 502 |
26 feb 2024 | 35,05 | 35,05 | 34,05 | 34,13 | 34,13 | 481 |
23 feb 2024 | 34,80 | 35,00 | 34,55 | 34,73 | 34,73 | 923 |
22 feb 2024 | 34,90 | 35,15 | 34,80 | 35,05 | 35,05 | 1.013 |
21 feb 2024 | 35,40 | 35,40 | 34,25 | 34,95 | 34,95 | 394 |
20 feb 2024 | 35,15 | 35,85 | 34,30 | 35,32 | 35,32 | 623 |
19 feb 2024 | 35,25 | 35,45 | 34,65 | 35,45 | 35,45 | 605 |
16 feb 2024 | 35,00 | 35,50 | 34,65 | 35,50 | 35,50 | 382 |
15 feb 2024 | 35,65 | 36,05 | 34,70 | 35,14 | 35,14 | 1.091 |
14 feb 2024 | 35,10 | 35,45 | 34,55 | 35,30 | 35,30 | 343 |
13 feb 2024 | 35,30 | 36,00 | 33,35 | 34,50 | 34,50 | 1.084 |
12 feb 2024 | 35,50 | 36,60 | 35,50 | 35,75 | 35,75 | 287 |
09 feb 2024 | 35,95 | 36,30 | 35,35 | 35,90 | 35,90 | 804 |
08 feb 2024 | 35,75 | 36,35 | 34,95 | 36,06 | 36,06 | 1.284 |
07 feb 2024 | 37,35 | 37,35 | 35,55 | 35,60 | 35,60 | 487 |
06 feb 2024 | 36,70 | 37,30 | 36,60 | 36,73 | 36,73 | 538 |
05 feb 2024 | 38,30 | 38,85 | 36,90 | 37,00 | 37,00 | 358 |
02 feb 2024 | 38,95 | 38,95 | 38,05 | 38,10 | 38,10 | 328 |
01 feb 2024 | 38,05 | 38,60 | 37,70 | 37,75 | 37,75 | 7.918 |
31 gen 2024 | 37,90 | 38,00 | 36,80 | 37,75 | 37,75 | 2.471 |
30 gen 2024 | 35,95 | 37,55 | 35,95 | 37,07 | 37,07 | 891 |
29 gen 2024 | 36,40 | 36,90 | 35,65 | 36,45 | 36,45 | 175 |
26 gen 2024 | 36,35 | 36,65 | 35,80 | 36,25 | 36,25 | 46.148 |
25 gen 2024 | 36,00 | 36,05 | 35,20 | 35,85 | 35,85 | 753 |
24 gen 2024 | 35,55 | 35,85 | 35,15 | 35,50 | 35,50 | 1.329 |
23 gen 2024 | 34,75 | 34,90 | 34,20 | 34,90 | 34,90 | 1.016 |
22 gen 2024 | 34,45 | 34,50 | 33,35 | 34,45 | 34,45 | 1.343 |
19 gen 2024 | 34,10 | 34,25 | 33,30 | 33,55 | 33,55 | 1.013 |
18 gen 2024 | 33,90 | 34,10 | 33,58 | 33,85 | 33,85 | 1.384 |
17 gen 2024 | 33,95 | 34,40 | 32,85 | 33,65 | 33,65 | 3.209 |
16 gen 2024 | 34,10 | 34,15 | 33,65 | 33,96 | 33,96 | 679 |
15 gen 2024 | 34,65 | 34,65 | 33,85 | 33,85 | 33,85 | 3.501 |
12 gen 2024 | 33,20 | 34,60 | 33,20 | 34,38 | 34,38 | 804 |
11 gen 2024 | 34,55 | 34,95 | 33,85 | 34,25 | 34,25 | 1.042 |
10 gen 2024 | 34,60 | 34,60 | 34,15 | 34,43 | 34,43 | 583 |
09 gen 2024 | 34,65 | 34,70 | 33,85 | 34,15 | 34,15 | 2.895 |
08 gen 2024 | 34,50 | 34,65 | 34,35 | 34,40 | 34,40 | 470 |
05 gen 2024 | 34,65 | 34,80 | 34,20 | 34,60 | 34,60 | 819 |
04 gen 2024 | 33,85 | 34,80 | 33,75 | 33,75 | 33,75 | 3.768 |
03 gen 2024 | 34,80 | 34,80 | 33,70 | 34,06 | 34,06 | 3.460 |
02 gen 2024 | 35,65 | 35,65 | 34,70 | 34,75 | 34,75 | 607 |
29 dic 2023 | 35,50 | 35,75 | 35,20 | 35,40 | 35,40 | 1.633 |
28 dic 2023 | 35,10 | 35,80 | 34,85 | 35,30 | 35,30 | 979 |
*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...