Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 35,20 | 35,53 | 34,85 | 35,34 | 35,34 | 431.391 |
16 mag 2024 | 35,08 | 35,63 | 34,92 | 35,11 | 35,11 | 623.580 |
15 mag 2024 | 35,88 | 36,11 | 34,98 | 35,08 | 35,08 | 682.305 |
14 mag 2024 | 36,12 | 36,55 | 35,81 | 35,88 | 35,88 | 503.481 |
13 mag 2024 | 37,18 | 37,28 | 35,90 | 36,12 | 36,12 | 1.108.955 |
10 mag 2024 | 39,04 | 39,06 | 37,61 | 37,69 | 37,69 | 901.626 |
09 mag 2024 | 39,39 | 40,11 | 38,80 | 39,04 | 39,04 | 1.197.675 |
08 mag 2024 | 39,21 | 39,69 | 38,58 | 38,88 | 38,88 | 715.536 |
07 mag 2024 | 37,74 | 39,78 | 37,50 | 39,69 | 39,69 | 1.760.646 |
06 mag 2024 | 37,40 | 38,10 | 36,77 | 37,90 | 37,90 | 1.396.193 |
30 apr 2024 | 37,73 | 37,73 | 36,06 | 37,20 | 37,20 | 1.016.758 |
29 apr 2024 | 35,20 | 37,89 | 35,20 | 37,17 | 37,17 | 1.361.291 |
26 apr 2024 | 34,77 | 35,28 | 34,41 | 35,19 | 35,19 | 611.819 |
25 apr 2024 | 34,39 | 35,61 | 34,07 | 34,94 | 34,94 | 755.337 |
24 apr 2024 | 34,54 | 34,54 | 33,92 | 34,40 | 34,40 | 566.146 |
23 apr 2024 | 34,06 | 34,79 | 33,92 | 34,12 | 34,12 | 568.056 |
22 apr 2024 | 34,76 | 35,00 | 33,69 | 34,05 | 34,05 | 555.486 |
19 apr 2024 | 33,48 | 35,30 | 33,01 | 34,67 | 34,67 | 1.573.952 |
18 apr 2024 | 34,40 | 34,80 | 33,60 | 33,88 | 33,88 | 1.088.172 |
17 apr 2024 | 33,88 | 34,58 | 33,33 | 34,48 | 34,48 | 1.138.741 |
16 apr 2024 | 34,32 | 34,76 | 33,00 | 33,00 | 33,00 | 1.044.538 |
15 apr 2024 | 38,02 | 38,03 | 34,44 | 34,85 | 34,85 | 1.440.839 |
12 apr 2024 | 38,36 | 38,69 | 37,15 | 37,28 | 37,28 | 984.168 |
11 apr 2024 | 37,79 | 39,76 | 37,60 | 38,86 | 38,86 | 978.419 |
10 apr 2024 | 38,96 | 39,45 | 37,53 | 38,12 | 38,12 | 504.877 |
09 apr 2024 | 37,74 | 39,35 | 37,67 | 39,06 | 39,06 | 644.096 |
08 apr 2024 | 39,55 | 39,70 | 37,65 | 37,66 | 37,66 | 713.597 |
03 apr 2024 | 39,80 | 39,98 | 38,80 | 39,70 | 39,70 | 651.473 |
02 apr 2024 | 39,68 | 40,20 | 39,00 | 39,80 | 39,80 | 896.044 |
01 apr 2024 | 38,00 | 39,35 | 37,88 | 39,33 | 39,33 | 1.058.328 |
29 mar 2024 | 37,00 | 39,35 | 36,66 | 37,84 | 37,84 | 1.068.644 |
28 mar 2024 | 36,40 | 37,28 | 36,25 | 36,81 | 36,81 | 795.125 |
27 mar 2024 | 38,00 | 38,24 | 36,50 | 36,58 | 36,58 | 850.767 |
26 mar 2024 | 37,70 | 38,22 | 36,87 | 38,18 | 38,18 | 1.087.571 |
25 mar 2024 | 38,73 | 38,80 | 37,70 | 37,76 | 37,76 | 694.185 |
22 mar 2024 | 40,15 | 40,16 | 38,89 | 38,95 | 38,95 | 698.465 |
21 mar 2024 | 40,48 | 40,75 | 39,64 | 40,16 | 40,16 | 807.264 |
20 mar 2024 | 39,71 | 40,60 | 39,71 | 40,52 | 40,52 | 808.293 |
19 mar 2024 | 40,00 | 40,48 | 39,80 | 39,94 | 39,94 | 989.534 |
18 mar 2024 | 40,31 | 40,56 | 39,60 | 40,00 | 40,00 | 1.286.678 |
15 mar 2024 | 39,75 | 39,96 | 38,72 | 39,89 | 39,89 | 856.177 |
14 mar 2024 | 40,15 | 40,66 | 39,00 | 39,40 | 39,40 | 775.255 |
13 mar 2024 | 40,57 | 40,82 | 39,86 | 40,13 | 40,13 | 672.172 |
12 mar 2024 | 40,50 | 40,80 | 39,86 | 40,56 | 40,56 | 1.005.803 |
11 mar 2024 | 39,50 | 40,38 | 39,06 | 40,30 | 40,30 | 726.719 |
08 mar 2024 | 39,00 | 39,62 | 38,88 | 39,40 | 39,40 | 382.354 |
07 mar 2024 | 39,98 | 40,29 | 39,05 | 39,06 | 39,06 | 610.661 |
06 mar 2024 | 39,49 | 40,47 | 38,81 | 39,94 | 39,94 | 577.092 |
05 mar 2024 | 40,05 | 40,36 | 39,54 | 39,61 | 39,61 | 786.346 |
04 mar 2024 | 41,90 | 42,00 | 40,20 | 40,61 | 40,61 | 1.522.769 |
01 mar 2024 | 41,99 | 43,46 | 41,59 | 42,03 | 42,03 | 1.266.013 |
29 feb 2024 | 40,03 | 41,70 | 40,03 | 41,64 | 41,64 | 1.241.531 |
28 feb 2024 | 44,99 | 44,99 | 40,50 | 40,50 | 40,50 | 1.501.233 |
27 feb 2024 | 42,57 | 44,44 | 41,48 | 44,30 | 44,30 | 1.083.216 |
26 feb 2024 | 41,99 | 43,20 | 40,22 | 42,68 | 42,68 | 1.394.165 |
23 feb 2024 | 42,40 | 42,70 | 41,76 | 42,55 | 42,55 | 468.285 |
22 feb 2024 | 41,66 | 42,70 | 41,12 | 42,41 | 42,41 | 410.673 |
21 feb 2024 | 40,68 | 42,92 | 40,45 | 41,83 | 41,83 | 516.596 |
20 feb 2024 | 41,50 | 42,30 | 40,42 | 41,51 | 41,51 | 707.539 |
19 feb 2024 | 43,38 | 43,75 | 41,51 | 42,30 | 42,30 | 603.015 |
08 feb 2024 | 37,23 | 44,34 | 37,23 | 43,20 | 43,20 | 1.468.648 |
07 feb 2024 | 37,87 | 38,70 | 37,00 | 37,09 | 37,09 | 577.042 |
06 feb 2024 | 34,28 | 38,78 | 33,68 | 37,36 | 37,36 | 812.709 |
05 feb 2024 | 38,09 | 38,09 | 33,98 | 34,88 | 34,88 | 736.357 |
02 feb 2024 | 39,54 | 39,99 | 35,89 | 37,37 | 37,37 | 786.040 |
01 feb 2024 | 39,70 | 41,33 | 38,89 | 39,53 | 39,53 | 572.163 |
31 gen 2024 | 42,20 | 42,71 | 39,88 | 39,90 | 39,90 | 669.440 |
30 gen 2024 | 44,84 | 44,84 | 42,10 | 42,30 | 42,30 | 469.397 |
29 gen 2024 | 45,80 | 46,50 | 44,92 | 44,92 | 44,92 | 361.546 |
26 gen 2024 | 46,18 | 47,12 | 45,16 | 45,29 | 45,29 | 553.216 |
25 gen 2024 | 42,97 | 46,20 | 42,53 | 45,90 | 45,90 | 922.917 |
24 gen 2024 | 43,69 | 44,00 | 41,24 | 42,97 | 42,97 | 524.790 |
23 gen 2024 | 43,00 | 44,04 | 42,22 | 43,64 | 43,64 | 470.247 |
22 gen 2024 | 46,83 | 46,83 | 43,18 | 43,46 | 43,46 | 645.942 |
19 gen 2024 | 46,50 | 47,15 | 45,80 | 46,63 | 46,63 | 417.507 |
18 gen 2024 | 46,80 | 46,80 | 45,02 | 46,45 | 46,45 | 467.264 |
17 gen 2024 | 49,00 | 49,00 | 47,00 | 47,00 | 47,00 | 570.190 |
16 gen 2024 | 49,08 | 49,80 | 48,12 | 48,85 | 48,85 | 436.332 |
15 gen 2024 | 50,93 | 50,93 | 49,06 | 49,07 | 49,07 | 355.538 |
12 gen 2024 | 49,90 | 52,50 | 49,23 | 50,42 | 50,42 | 778.400 |
11 gen 2024 | 48,78 | 49,86 | 48,52 | 49,50 | 49,50 | 289.249 |
10 gen 2024 | 48,79 | 49,68 | 47,92 | 49,00 | 49,00 | 432.909 |
09 gen 2024 | 48,30 | 49,34 | 47,94 | 48,81 | 48,81 | 376.959 |
08 gen 2024 | 49,83 | 50,33 | 48,24 | 48,30 | 48,30 | 318.282 |
05 gen 2024 | 51,32 | 51,64 | 49,36 | 49,77 | 49,77 | 408.783 |
04 gen 2024 | 50,82 | 51,48 | 50,62 | 51,18 | 51,18 | 340.938 |
03 gen 2024 | 51,78 | 51,78 | 50,73 | 51,45 | 51,45 | 376.242 |
02 gen 2024 | 51,89 | 52,49 | 51,51 | 51,72 | 51,72 | 543.117 |
29 dic 2023 | 50,61 | 52,20 | 49,92 | 51,69 | 51,69 | 684.055 |
28 dic 2023 | 48,21 | 50,88 | 48,21 | 50,56 | 50,56 | 627.493 |
27 dic 2023 | 48,42 | 48,79 | 47,31 | 48,54 | 48,54 | 474.787 |
26 dic 2023 | 48,51 | 49,07 | 48,10 | 48,28 | 48,28 | 311.194 |
25 dic 2023 | 48,81 | 49,74 | 48,52 | 48,70 | 48,70 | 270.611 |
22 dic 2023 | 49,38 | 49,90 | 48,52 | 49,03 | 49,03 | 367.232 |
21 dic 2023 | 48,50 | 49,60 | 47,75 | 49,17 | 49,17 | 490.879 |
20 dic 2023 | 49,16 | 49,63 | 48,65 | 48,82 | 48,82 | 280.245 |
19 dic 2023 | 49,01 | 49,73 | 48,74 | 49,36 | 49,36 | 355.899 |
18 dic 2023 | 50,52 | 50,53 | 49,13 | 49,30 | 49,30 | 493.333 |
15 dic 2023 | 50,50 | 50,98 | 50,31 | 50,74 | 50,74 | 254.959 |
14 dic 2023 | 50,77 | 51,46 | 50,41 | 50,56 | 50,56 | 251.170 |
*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...