Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 44,18 | 44,18 | 44,18 | 44,00 | 44,00 | 30 |
02 mag 2024 | 40,43 | 40,43 | 40,43 | 41,97 | 41,97 | 118 |
01 mag 2024 | 39,37 | 39,37 | 39,37 | 39,69 | 39,69 | 69 |
30 apr 2024 | 40,46 | 43,29 | 39,18 | 40,81 | 40,81 | 143 |
29 apr 2024 | 42,88 | 42,88 | 40,96 | 41,51 | 41,51 | 422 |
26 apr 2024 | 43,63 | 43,63 | 43,63 | 43,10 | 43,10 | 34 |
25 apr 2024 | 40,48 | 40,48 | 40,00 | 42,94 | 42,94 | 1.026 |
24 apr 2024 | 40,62 | 40,62 | 40,62 | 41,43 | 41,43 | 261 |
23 apr 2024 | 42,55 | 51,06 | 42,55 | 46,18 | 46,18 | 1.001 |
22 apr 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
19 apr 2024 | 43,50 | 43,50 | 43,50 | 43,33 | 43,33 | 300 |
18 apr 2024 | 49,23 | 49,23 | 49,23 | 50,29 | 50,29 | 20 |
17 apr 2024 | 51,60 | 51,60 | 51,60 | 50,29 | 50,29 | 300 |
16 apr 2024 | 54,75 | 54,75 | 54,75 | 52,83 | 52,83 | 105 |
15 apr 2024 | 57,27 | 57,27 | 56,57 | 56,30 | 56,30 | 105 |
12 apr 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
11 apr 2024 | 52,56 | 59,23 | 52,56 | 58,79 | 58,79 | 163 |
10 apr 2024 | 54,69 | 54,69 | 54,69 | 54,62 | 54,62 | 51 |
09 apr 2024 | 57,99 | 58,61 | 55,46 | 53,72 | 53,72 | 3 |
08 apr 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
05 apr 2024 | 57,17 | 60,51 | 57,17 | 61,29 | 61,29 | 338 |
04 apr 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
03 apr 2024 | 61,58 | 65,46 | 61,58 | 64,85 | 64,85 | 109 |
02 apr 2024 | 59,54 | 66,18 | 58,24 | 60,94 | 60,94 | 574 |
28 mar 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
27 mar 2024 | 63,52 | 63,52 | 63,52 | 62,24 | 62,24 | 8 |
26 mar 2024 | 68,09 | 70,00 | 68,09 | 66,92 | 66,92 | 15 |
25 mar 2024 | 70,14 | 70,14 | 70,14 | 69,04 | 69,04 | 10 |
22 mar 2024 | 71,60 | 71,60 | 67,83 | 68,91 | 68,91 | 56 |
21 mar 2024 | 68,44 | 68,54 | 68,44 | 71,49 | 71,49 | 22 |
20 mar 2024 | 62,23 | 62,23 | 62,23 | 63,87 | 63,87 | 30 |
19 mar 2024 | 57,92 | 64,30 | 57,92 | 59,76 | 59,76 | 30 |
18 mar 2024 | 55,99 | 55,99 | 55,99 | 56,86 | 56,86 | 15 |
15 mar 2024 | 61,18 | 61,18 | 61,18 | 61,45 | 61,45 | 10 |
14 mar 2024 | 65,32 | 65,32 | 63,61 | 64,38 | 64,38 | 95 |
13 mar 2024 | 63,89 | 63,89 | 63,89 | 66,83 | 66,83 | 36 |
12 mar 2024 | 65,00 | 74,07 | 65,00 | 64,68 | 64,68 | 85 |
11 mar 2024 | 65,65 | 65,65 | 64,86 | 65,37 | 65,37 | 196 |
08 mar 2024 | 69,83 | 74,97 | 69,83 | 70,36 | 70,36 | 289 |
07 mar 2024 | 69,00 | 69,00 | 69,00 | 69,04 | 69,04 | 20 |
06 mar 2024 | 64,94 | 70,91 | 64,94 | 70,94 | 70,94 | 249 |
05 mar 2024 | 71,83 | 72,90 | 65,65 | 64,14 | 64,14 | 95 |
04 mar 2024 | 74,13 | 74,38 | 74,00 | 73,67 | 73,67 | 122 |
01 mar 2024 | 68,45 | 71,30 | 68,45 | 71,08 | 71,08 | 68 |
29 feb 2024 | 64,23 | 65,46 | 64,23 | 66,84 | 66,84 | 45 |
28 feb 2024 | 66,45 | 66,76 | 66,45 | 65,64 | 65,64 | 53 |
27 feb 2024 | 67,46 | 68,63 | 65,27 | 68,68 | 68,68 | 58 |
26 feb 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
23 feb 2024 | 67,05 | 67,05 | 67,05 | 66,42 | 66,42 | 26 |
22 feb 2024 | 67,43 | 67,48 | 67,43 | 65,86 | 65,86 | 261 |
21 feb 2024 | 61,86 | 63,56 | 61,86 | 63,40 | 63,40 | 129 |
20 feb 2024 | 65,90 | 66,81 | 61,19 | 62,53 | 62,53 | 2.697 |
19 feb 2024 | 66,03 | 67,73 | 66,03 | 65,88 | 65,88 | 775 |
16 feb 2024 | 72,78 | 76,50 | 67,90 | 70,92 | 70,92 | 282 |
15 feb 2024 | 68,93 | 70,56 | 68,34 | 70,83 | 70,83 | 187 |
14 feb 2024 | 57,14 | 65,66 | 57,14 | 65,40 | 65,40 | 303 |
13 feb 2024 | 52,02 | 52,02 | 51,59 | 49,13 | 49,13 | 115 |
12 feb 2024 | 53,60 | 53,60 | 52,49 | 51,87 | 51,87 | 38 |
09 feb 2024 | 54,68 | 55,36 | 51,02 | 51,36 | 51,36 | 72 |
08 feb 2024 | 55,48 | 55,48 | 55,48 | 54,67 | 54,67 | 35 |
07 feb 2024 | 52,03 | 55,34 | 51,17 | 54,84 | 54,84 | 233 |
06 feb 2024 | 49,01 | 50,22 | 44,41 | 50,96 | 50,96 | 70 |
05 feb 2024 | 47,68 | 48,05 | 47,22 | 48,73 | 48,73 | 157 |
02 feb 2024 | 45,01 | 45,01 | 43,36 | 46,07 | 46,07 | 94 |
01 feb 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
31 gen 2024 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | - |
30 gen 2024 | 44,64 | 45,05 | 41,26 | 45,39 | 45,39 | 57 |
29 gen 2024 | 41,23 | 44,14 | 41,23 | 43,76 | 43,76 | 120 |
26 gen 2024 | 42,48 | 42,48 | 42,48 | 42,97 | 42,97 | 69 |
25 gen 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
24 gen 2024 | 40,00 | 40,00 | 40,00 | 39,63 | 39,63 | 160 |
23 gen 2024 | 37,97 | 37,97 | 37,97 | 39,42 | 39,42 | 72 |
22 gen 2024 | 42,24 | 42,24 | 42,24 | 41,38 | 41,38 | 35 |
19 gen 2024 | 41,06 | 41,38 | 41,06 | 41,67 | 41,67 | 50 |
18 gen 2024 | 37,48 | 41,01 | 37,48 | 41,06 | 41,06 | 139 |
17 gen 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
16 gen 2024 | 35,81 | 38,82 | 35,81 | 39,27 | 39,27 | 728 |
15 gen 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
12 gen 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
11 gen 2024 | 38,50 | 38,50 | 37,35 | 36,67 | 36,67 | 674 |
10 gen 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
09 gen 2024 | 33,94 | 33,94 | 33,94 | 33,53 | 33,53 | 43 |
08 gen 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
05 gen 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
04 gen 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
03 gen 2024 | 29,90 | 30,34 | 29,76 | 30,73 | 30,73 | 212 |
02 gen 2024 | 35,06 | 37,66 | 35,06 | 32,10 | 32,10 | 250 |
29 dic 2023 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
28 dic 2023 | 39,64 | 39,64 | 39,46 | 39,72 | 39,72 | 256 |
27 dic 2023 | 38,12 | 38,12 | 38,12 | 37,95 | 37,95 | 56 |
22 dic 2023 | 35,78 | 35,78 | 35,38 | 36,31 | 36,31 | 466 |
21 dic 2023 | 35,34 | 35,64 | 35,34 | 36,59 | 36,59 | 48 |
20 dic 2023 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
19 dic 2023 | 35,71 | 38,31 | 35,71 | 38,35 | 38,35 | 293 |
18 dic 2023 | 37,47 | 37,47 | 37,47 | 36,63 | 36,63 | 36 |
15 dic 2023 | 38,04 | 38,04 | 38,04 | 39,81 | 39,81 | 180 |
14 dic 2023 | 37,52 | 37,52 | 35,68 | 36,70 | 36,70 | 1.017 |
13 dic 2023 | 38,31 | 39,00 | 37,87 | 37,73 | 37,73 | 745 |
12 dic 2023 | 39,16 | 39,84 | 35,03 | 39,29 | 39,29 | 400 |
11 dic 2023 | 36,91 | 39,48 | 36,91 | 39,47 | 39,47 | 212 |
*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...