Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 34,38 | 34,87 | 33,86 | 34,69 | 34,69 | 534.133 |
16 mag 2024 | 34,52 | 34,92 | 34,13 | 34,40 | 34,40 | 625.597 |
15 mag 2024 | 35,78 | 35,78 | 34,40 | 34,52 | 34,52 | 723.372 |
14 mag 2024 | 34,77 | 35,97 | 34,77 | 35,25 | 35,25 | 887.940 |
13 mag 2024 | 36,90 | 37,44 | 34,80 | 35,08 | 35,08 | 1.401.131 |
10 mag 2024 | 38,68 | 38,77 | 36,12 | 36,34 | 36,34 | 2.035.437 |
09 mag 2024 | 36,98 | 38,50 | 36,38 | 38,19 | 38,19 | 2.291.460 |
08 mag 2024 | 37,00 | 37,77 | 36,11 | 37,25 | 37,25 | 1.786.699 |
07 mag 2024 | 36,82 | 37,10 | 36,34 | 36,67 | 36,67 | 935.742 |
06 mag 2024 | 35,55 | 37,20 | 35,55 | 36,61 | 36,61 | 2.198.274 |
30 apr 2024 | 35,14 | 35,67 | 34,79 | 35,11 | 35,11 | 839.726 |
29 apr 2024 | 33,40 | 35,33 | 33,16 | 35,10 | 35,10 | 1.208.928 |
26 apr 2024 | 32,24 | 33,60 | 32,24 | 33,43 | 33,43 | 1.316.344 |
25 apr 2024 | 32,18 | 33,03 | 31,81 | 32,33 | 32,33 | 859.026 |
24 apr 2024 | 32,63 | 32,83 | 31,99 | 32,18 | 32,18 | 710.771 |
23 apr 2024 | 32,09 | 32,96 | 31,70 | 32,60 | 32,60 | 841.230 |
22 apr 2024 | 32,23 | 32,94 | 31,38 | 32,48 | 32,48 | 681.522 |
19 apr 2024 | 32,29 | 32,83 | 31,72 | 32,23 | 32,23 | 734.484 |
18 apr 2024 | 32,53 | 33,25 | 31,51 | 32,47 | 32,47 | 1.017.467 |
17 apr 2024 | 31,09 | 32,48 | 31,09 | 32,44 | 32,44 | 1.689.051 |
16 apr 2024 | 33,02 | 33,02 | 30,95 | 31,09 | 31,09 | 1.670.572 |
15 apr 2024 | 34,10 | 35,05 | 33,01 | 33,15 | 33,15 | 1.732.426 |
12 apr 2024 | 33,70 | 36,20 | 33,70 | 34,75 | 34,75 | 1.518.869 |
11 apr 2024 | 34,59 | 34,80 | 33,85 | 34,05 | 34,05 | 1.170.666 |
10 apr 2024 | 35,44 | 35,80 | 34,32 | 34,50 | 34,50 | 1.074.300 |
09 apr 2024 | 34,28 | 35,85 | 33,71 | 35,73 | 35,73 | 1.681.489 |
08 apr 2024 | 35,50 | 35,80 | 33,69 | 34,31 | 34,31 | 2.065.878 |
03 apr 2024 | 36,90 | 37,18 | 35,82 | 35,98 | 35,98 | 1.141.065 |
02 apr 2024 | 37,36 | 37,36 | 36,51 | 36,90 | 36,90 | 880.595 |
01 apr 2024 | 36,32 | 37,46 | 36,23 | 37,41 | 37,41 | 1.010.987 |
29 mar 2024 | 36,28 | 36,82 | 35,71 | 36,15 | 36,15 | 620.271 |
28 mar 2024 | 36,16 | 36,78 | 35,58 | 36,28 | 36,28 | 1.339.517 |
27 mar 2024 | 37,34 | 37,69 | 36,09 | 36,16 | 36,16 | 1.222.738 |
26 mar 2024 | 37,30 | 38,00 | 36,78 | 37,49 | 37,49 | 1.685.453 |
25 mar 2024 | 39,17 | 39,61 | 37,26 | 37,30 | 37,30 | 1.678.355 |
22 mar 2024 | 42,13 | 42,13 | 38,90 | 38,91 | 38,91 | 2.716.859 |
21 mar 2024 | 42,85 | 43,36 | 41,38 | 42,13 | 42,13 | 1.657.659 |
20 mar 2024 | 41,49 | 44,80 | 41,21 | 43,10 | 43,10 | 2.551.512 |
19 mar 2024 | 42,28 | 42,64 | 41,51 | 41,59 | 41,59 | 1.296.670 |
18 mar 2024 | 41,17 | 42,70 | 40,25 | 42,68 | 42,68 | 2.278.307 |
15 mar 2024 | 41,61 | 42,95 | 40,45 | 41,05 | 41,05 | 1.889.394 |
14 mar 2024 | 43,62 | 45,48 | 41,23 | 41,62 | 41,62 | 3.182.099 |
13 mar 2024 | 41,99 | 41,99 | 40,28 | 41,53 | 41,53 | 980.899 |
12 mar 2024 | 40,50 | 42,20 | 40,50 | 41,73 | 41,73 | 1.308.221 |
11 mar 2024 | 39,05 | 40,42 | 38,72 | 40,18 | 40,18 | 878.661 |
08 mar 2024 | 39,27 | 39,88 | 38,45 | 39,03 | 39,03 | 1.094.459 |
07 mar 2024 | 41,09 | 42,09 | 39,01 | 39,15 | 39,15 | 1.466.868 |
06 mar 2024 | 41,80 | 42,20 | 40,32 | 41,22 | 41,22 | 900.931 |
05 mar 2024 | 43,98 | 43,98 | 41,65 | 41,80 | 41,80 | 1.175.486 |
04 mar 2024 | 41,41 | 44,22 | 41,41 | 44,08 | 44,08 | 1.923.998 |
01 mar 2024 | 42,00 | 42,50 | 41,22 | 41,77 | 41,77 | 1.052.698 |
29 feb 2024 | 41,00 | 42,66 | 40,50 | 42,05 | 42,05 | 1.429.672 |
28 feb 2024 | 43,69 | 46,24 | 41,97 | 42,04 | 42,04 | 1.697.064 |
27 feb 2024 | 43,38 | 44,12 | 42,52 | 43,55 | 43,55 | 1.596.168 |
26 feb 2024 | 42,00 | 44,99 | 41,57 | 44,20 | 44,20 | 1.364.090 |
23 feb 2024 | 42,38 | 42,38 | 41,00 | 42,00 | 42,00 | 541.428 |
22 feb 2024 | 40,38 | 41,83 | 40,13 | 41,75 | 41,75 | 668.035 |
21 feb 2024 | 40,38 | 42,25 | 39,66 | 40,60 | 40,60 | 1.084.466 |
20 feb 2024 | 40,83 | 41,39 | 39,88 | 40,86 | 40,86 | 592.201 |
19 feb 2024 | 39,96 | 41,87 | 39,41 | 40,65 | 40,65 | 808.998 |
08 feb 2024 | 36,64 | 41,98 | 35,51 | 39,98 | 39,98 | 1.177.196 |
07 feb 2024 | 37,03 | 38,94 | 36,24 | 36,71 | 36,71 | 1.079.972 |
06 feb 2024 | 35,29 | 38,31 | 33,00 | 37,25 | 37,25 | 1.138.537 |
05 feb 2024 | 37,00 | 37,58 | 32,00 | 35,00 | 35,00 | 1.790.714 |
02 feb 2024 | 40,69 | 40,81 | 36,92 | 38,14 | 38,14 | 963.600 |
01 feb 2024 | 39,82 | 41,04 | 39,09 | 40,47 | 40,47 | 987.497 |
31 gen 2024 | 42,99 | 43,20 | 39,73 | 39,88 | 39,88 | 1.010.788 |
30 gen 2024 | 43,01 | 43,80 | 42,56 | 42,70 | 42,70 | 677.020 |
29 gen 2024 | 44,73 | 45,75 | 43,20 | 43,30 | 43,30 | 1.015.672 |
26 gen 2024 | 48,80 | 49,35 | 44,57 | 44,70 | 44,70 | 1.633.910 |
25 gen 2024 | 45,50 | 48,98 | 45,21 | 48,80 | 48,80 | 815.986 |
24 gen 2024 | 46,46 | 46,79 | 43,67 | 45,56 | 45,56 | 594.487 |
23 gen 2024 | 45,00 | 46,98 | 44,88 | 45,96 | 45,96 | 396.251 |
22 gen 2024 | 48,82 | 48,82 | 44,82 | 45,69 | 45,69 | 1.163.817 |
19 gen 2024 | 50,71 | 50,95 | 48,82 | 48,82 | 48,82 | 639.994 |
18 gen 2024 | 51,21 | 51,54 | 49,10 | 50,75 | 50,75 | 1.021.540 |
17 gen 2024 | 52,52 | 52,98 | 51,52 | 51,69 | 51,69 | 607.538 |
16 gen 2024 | 52,09 | 52,99 | 51,33 | 52,56 | 52,56 | 600.060 |
15 gen 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
12 gen 2024 | 52,53 | 52,70 | 51,41 | 52,13 | 52,13 | 739.334 |
11 gen 2024 | 52,00 | 53,99 | 51,00 | 52,33 | 52,33 | 984.115 |
10 gen 2024 | 50,39 | 52,11 | 50,10 | 50,84 | 50,84 | 1.108.960 |
09 gen 2024 | 50,98 | 51,65 | 50,20 | 51,11 | 51,11 | 518.167 |
08 gen 2024 | 51,26 | 52,75 | 50,49 | 50,64 | 50,64 | 689.535 |
05 gen 2024 | 54,70 | 54,79 | 51,79 | 51,86 | 51,86 | 996.870 |
04 gen 2024 | 53,60 | 55,68 | 52,76 | 55,09 | 55,09 | 758.804 |
03 gen 2024 | 54,65 | 55,71 | 53,80 | 53,98 | 53,98 | 704.602 |
02 gen 2024 | 55,49 | 56,00 | 54,34 | 55,06 | 55,06 | 771.319 |
29 dic 2023 | 53,00 | 56,18 | 52,60 | 55,50 | 55,50 | 1.618.639 |
28 dic 2023 | 50,48 | 53,48 | 50,05 | 53,08 | 53,08 | 1.257.017 |
27 dic 2023 | 50,64 | 51,29 | 50,23 | 50,48 | 50,48 | 495.457 |
26 dic 2023 | 50,62 | 50,80 | 49,94 | 50,45 | 50,45 | 599.762 |
25 dic 2023 | 51,73 | 52,19 | 49,87 | 50,70 | 50,70 | 859.247 |
22 dic 2023 | 52,85 | 53,00 | 51,50 | 51,80 | 51,80 | 776.155 |
21 dic 2023 | 52,82 | 53,33 | 52,00 | 52,80 | 52,80 | 760.535 |
20 dic 2023 | 53,68 | 54,25 | 52,62 | 52,85 | 52,85 | 618.637 |
19 dic 2023 | 54,15 | 54,64 | 53,00 | 53,38 | 53,38 | 786.888 |
18 dic 2023 | 55,54 | 56,12 | 54,00 | 54,10 | 54,10 | 1.461.787 |
15 dic 2023 | 57,69 | 58,30 | 55,55 | 56,09 | 56,09 | 880.995 |
14 dic 2023 | 58,10 | 60,37 | 57,02 | 57,14 | 57,14 | 707.118 |
*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...