Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 47,30 | 47,88 | 46,98 | 47,30 | 47,30 | 3.597 |
21 mag 2024 | 47,30 | 47,30 | 46,98 | 47,46 | 47,46 | 610 |
20 mag 2024 | 46,90 | 47,38 | 46,90 | 47,48 | 47,48 | 552 |
17 mag 2024 | 46,26 | 46,70 | 46,26 | 46,80 | 46,80 | 564 |
16 mag 2024 | 45,90 | 46,16 | 45,90 | 46,30 | 46,30 | 321 |
15 mag 2024 | 45,70 | 45,70 | 45,34 | 45,50 | 45,50 | 136 |
14 mag 2024 | 45,14 | 45,14 | 44,84 | 45,48 | 45,48 | 1.500 |
13 mag 2024 | 46,00 | 46,06 | 45,84 | 45,66 | 45,66 | 80 |
10 mag 2024 | 45,54 | 45,58 | 45,30 | 45,78 | 45,78 | 261 |
09 mag 2024 | 44,86 | 45,16 | 44,82 | 45,06 | 45,06 | 988 |
08 mag 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
07 mag 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
06 mag 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
03 mag 2024 | 43,10 | 43,10 | 43,10 | 43,02 | 43,02 | 50 |
02 mag 2024 | 43,18 | 43,24 | 42,92 | 43,00 | 43,00 | 650 |
30 apr 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
29 apr 2024 | 43,26 | 43,26 | 43,26 | 43,44 | 43,44 | 150 |
26 apr 2024 | 43,74 | 43,74 | 43,42 | 43,54 | 43,54 | 791 |
25 apr 2024 | 43,70 | 43,70 | 43,00 | 43,32 | 43,32 | 227 |
24 apr 2024 | 44,30 | 44,32 | 43,62 | 43,72 | 43,72 | 865 |
23 apr 2024 | 43,98 | 44,38 | 43,94 | 44,14 | 44,14 | 940 |
22 apr 2024 | 43,36 | 43,90 | 43,36 | 43,84 | 43,84 | 313 |
19 apr 2024 | 42,92 | 42,92 | 42,92 | 43,20 | 43,20 | 20 |
18 apr 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
17 apr 2024 | 42,98 | 43,30 | 42,86 | 43,06 | 43,06 | 268 |
16 apr 2024 | 43,02 | 43,12 | 43,02 | 42,82 | 42,82 | 170 |
15 apr 2024 | 43,90 | 44,00 | 43,74 | 43,80 | 43,80 | 516 |
12 apr 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
11 apr 2024 | 42,48 | 42,68 | 42,20 | 42,34 | 42,34 | 535 |
10 apr 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
09 apr 2024 | 42,96 | 42,96 | 42,94 | 42,86 | 42,86 | 270 |
08 apr 2024 | 42,66 | 42,66 | 42,66 | 42,98 | 42,98 | 100 |
05 apr 2024 | 42,68 | 42,68 | 42,66 | 42,80 | 42,80 | 172 |
04 apr 2024 | 43,04 | 43,52 | 42,90 | 43,30 | 43,30 | 671 |
03 apr 2024 | 43,20 | 43,20 | 42,90 | 43,06 | 43,06 | 1.220 |
02 apr 2024 | 43,10 | 43,10 | 42,86 | 42,94 | 42,94 | 735 |
28 mar 2024 | 43,04 | 43,06 | 42,75 | 42,94 | 42,94 | 476 |
27 mar 2024 | 42,26 | 42,72 | 42,26 | 42,96 | 42,96 | 775 |
26 mar 2024 | 41,54 | 41,86 | 41,54 | 41,87 | 41,87 | 155 |
25 mar 2024 | 41,42 | 41,60 | 41,36 | 41,56 | 41,56 | 877 |
22 mar 2024 | 40,83 | 40,83 | 40,83 | 40,74 | 40,74 | 30 |
21 mar 2024 | 40,51 | 40,80 | 40,50 | 40,70 | 40,70 | 686 |
20 mar 2024 | 40,21 | 40,21 | 40,21 | 40,60 | 40,60 | 15 |
19 mar 2024 | 40,18 | 40,48 | 40,06 | 40,50 | 40,50 | 1.493 |
18 mar 2024 | 39,54 | 39,97 | 39,54 | 40,07 | 40,07 | 38 |
15 mar 2024 | 39,72 | 39,72 | 39,72 | 39,52 | 39,52 | 26 |
14 mar 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
13 mar 2024 | 39,92 | 39,92 | 39,54 | 39,54 | 39,54 | 476 |
12 mar 2024 | 39,08 | 39,56 | 39,06 | 39,42 | 39,42 | 880 |
11 mar 2024 | 38,82 | 38,84 | 38,67 | 38,83 | 38,83 | 310 |
08 mar 2024 | 38,62 | 39,02 | 38,62 | 38,90 | 38,90 | 456 |
07 mar 2024 | 38,84 | 38,84 | 38,60 | 38,62 | 38,62 | 180 |
06 mar 2024 | 38,50 | 38,50 | 38,50 | 38,31 | 38,31 | 12 |
05 mar 2024 | 37,60 | 37,60 | 37,60 | 38,20 | 38,20 | 90 |
04 mar 2024 | 38,06 | 38,31 | 37,70 | 37,66 | 37,66 | 1.436 |
01 mar 2024 | 39,45 | 39,45 | 39,45 | 38,88 | 38,88 | 38 |
29 feb 2024 | 38,49 | 39,21 | 38,49 | 39,13 | 39,13 | 419 |
28 feb 2024 | 40,13 | 40,13 | 38,28 | 38,00 | 38,00 | 1.583 |
27 feb 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
26 feb 2024 | 39,59 | 39,74 | 39,59 | 39,68 | 39,68 | 382 |
23 feb 2024 | 39,92 | 39,92 | 39,64 | 40,00 | 40,00 | 215 |
22 feb 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | - |
21 feb 2024 | 39,81 | 39,84 | 39,56 | 39,82 | 39,82 | 596 |
20 feb 2024 | 39,08 | 39,42 | 39,08 | 39,28 | 39,28 | 380 |
19 feb 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
16 feb 2024 | 39,18 | 39,20 | 39,00 | 39,09 | 39,09 | 1.110 |
15 feb 2024 | 38,86 | 39,15 | 38,80 | 39,15 | 39,15 | 539 |
14 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
13 feb 2024 | 38,45 | 38,45 | 38,45 | 38,50 | 38,50 | 26 |
12 feb 2024 | 38,54 | 38,55 | 38,54 | 38,45 | 38,45 | 211 |
09 feb 2024 | 37,74 | 37,90 | 37,74 | 37,95 | 37,95 | 180 |
08 feb 2024 | 38,00 | 38,00 | 37,80 | 37,76 | 37,76 | 505 |
07 feb 2024 | 38,03 | 38,03 | 38,03 | 37,79 | 37,79 | 122 |
06 feb 2024 | 38,09 | 38,15 | 37,97 | 38,15 | 38,15 | 280 |
05 feb 2024 | 39,03 | 39,03 | 37,49 | 37,83 | 37,83 | 1.692 |
02 feb 2024 | 39,42 | 39,50 | 39,26 | 39,13 | 39,13 | 160 |
01 feb 2024 | 39,52 | 39,65 | 39,50 | 39,25 | 39,25 | 1.194 |
31 gen 2024 | 39,80 | 39,80 | 39,80 | 39,86 | 39,86 | 250 |
30 gen 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
29 gen 2024 | 39,69 | 39,78 | 39,58 | 39,90 | 39,90 | 1.501 |
26 gen 2024 | 39,89 | 39,89 | 39,89 | 39,55 | 39,55 | 150 |
25 gen 2024 | 39,47 | 39,47 | 39,46 | 39,53 | 39,53 | 182 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 39,10 | 39,17 | 39,09 | 39,28 | 39,28 | 208 |
19 gen 2024 | 38,73 | 38,73 | 38,73 | 38,83 | 38,83 | 4 |
18 gen 2024 | 38,27 | 38,27 | 38,16 | 38,48 | 38,48 | 330 |
17 gen 2024 | 38,22 | 38,32 | 38,22 | 38,41 | 38,41 | 200 |
16 gen 2024 | 39,31 | 39,31 | 38,62 | 38,89 | 38,89 | 246 |
15 gen 2024 | 39,50 | 39,50 | 39,50 | 39,60 | 39,60 | 100 |
12 gen 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
11 gen 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
10 gen 2024 | 39,40 | 39,40 | 39,40 | 39,87 | 39,87 | 100 |
09 gen 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
08 gen 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
05 gen 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
04 gen 2024 | 39,44 | 39,44 | 39,44 | 39,80 | 39,80 | 92 |
03 gen 2024 | 39,52 | 39,52 | 39,14 | 39,25 | 39,25 | 126 |
02 gen 2024 | 39,50 | 39,50 | 39,39 | 39,48 | 39,48 | 200 |
29 dic 2023 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
*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...