Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 39,76 | 39,76 | 38,01 | 38,07 | 38,07 | 3.300 |
09 mag 2024 | 39,02 | 39,79 | 38,91 | 39,71 | 39,71 | 2.500 |
08 mag 2024 | 39,63 | 39,65 | 39,40 | 39,41 | 39,41 | 3.900 |
07 mag 2024 | 40,47 | 40,47 | 39,95 | 40,15 | 40,15 | 4.700 |
06 mag 2024 | 40,96 | 41,17 | 40,45 | 40,45 | 40,45 | 3.500 |
03 mag 2024 | 40,62 | 40,62 | 40,58 | 40,58 | 40,58 | 1.200 |
02 mag 2024 | 39,05 | 39,41 | 38,95 | 39,41 | 39,41 | 5.000 |
01 mag 2024 | 38,19 | 39,21 | 37,75 | 38,39 | 38,39 | 8.000 |
30 apr 2024 | 39,64 | 39,64 | 38,38 | 38,38 | 38,38 | 2.800 |
29 apr 2024 | 41,39 | 41,90 | 40,99 | 41,90 | 41,90 | 4.700 |
26 apr 2024 | 41,08 | 41,44 | 41,08 | 41,37 | 41,37 | 2.100 |
25 apr 2024 | 40,70 | 41,73 | 40,70 | 41,68 | 41,68 | 2.800 |
24 apr 2024 | 43,18 | 43,18 | 41,35 | 41,35 | 41,35 | 2.400 |
23 apr 2024 | 42,18 | 43,33 | 42,18 | 42,57 | 42,57 | 2.400 |
22 apr 2024 | 42,35 | 42,41 | 42,12 | 42,22 | 42,22 | 4.500 |
19 apr 2024 | 40,91 | 41,23 | 40,83 | 41,11 | 41,11 | 2.600 |
18 apr 2024 | 39,97 | 40,80 | 39,86 | 40,60 | 40,60 | 13.100 |
17 apr 2024 | 40,25 | 40,50 | 38,61 | 39,75 | 39,75 | 6.400 |
16 apr 2024 | 40,82 | 40,95 | 39,97 | 40,47 | 40,47 | 7.800 |
15 apr 2024 | 42,86 | 42,86 | 41,04 | 41,13 | 41,13 | 6.100 |
12 apr 2024 | 46,12 | 46,17 | 41,02 | 42,47 | 42,47 | 36.000 |
11 apr 2024 | 47,07 | 47,07 | 46,25 | 46,57 | 46,57 | 16.100 |
10 apr 2024 | 45,54 | 47,02 | 45,54 | 46,68 | 46,68 | 5.100 |
09 apr 2024 | 48,23 | 48,37 | 45,88 | 46,71 | 46,71 | 26.100 |
08 apr 2024 | 48,68 | 49,31 | 48,21 | 49,25 | 49,25 | 20.200 |
05 apr 2024 | 43,49 | 44,21 | 43,49 | 44,09 | 44,09 | 4.600 |
04 apr 2024 | 44,76 | 45,44 | 44,76 | 44,76 | 44,76 | 6.100 |
03 apr 2024 | 44,13 | 44,68 | 43,97 | 44,13 | 44,13 | 5.900 |
02 apr 2024 | 44,03 | 44,03 | 42,91 | 43,53 | 43,53 | 6.800 |
01 apr 2024 | 48,26 | 48,26 | 45,00 | 46,12 | 46,12 | 11.100 |
28 mar 2024 | 47,14 | 47,98 | 47,14 | 47,76 | 47,76 | 7.800 |
27 mar 2024 | 49,25 | 49,25 | 46,63 | 46,89 | 46,89 | 5.400 |
26 mar 2024 | 48,81 | 48,97 | 47,93 | 48,04 | 48,04 | 17.700 |
25 mar 2024 | 46,26 | 49,22 | 46,26 | 49,09 | 49,09 | 20.800 |
22 mar 2024 | 45,95 | 45,95 | 44,65 | 45,18 | 45,18 | 6.200 |
21 mar 2024 | 48,06 | 48,06 | 46,17 | 46,48 | 46,48 | 19.800 |
20 mar 2024 | 45,26 | 45,88 | 43,18 | 45,55 | 45,55 | 13.600 |
19 mar 2024 | 44,57 | 45,37 | 43,61 | 45,13 | 45,13 | 27.700 |
18 mar 2024 | 48,22 | 48,40 | 46,99 | 47,06 | 47,06 | 16.300 |
15 mar 2024 | 49,81 | 51,42 | 49,74 | 49,99 | 49,99 | 17.600 |
14 mar 2024 | 53,41 | 53,41 | 50,46 | 51,15 | 51,15 | 15.200 |
13 mar 2024 | 54,60 | 54,60 | 53,68 | 54,44 | 54,44 | 16.700 |
12 mar 2024 | 54,84 | 54,84 | 52,38 | 53,98 | 53,98 | 14.700 |
11 mar 2024 | 55,19 | 55,61 | 54,67 | 54,92 | 54,92 | 15.200 |
08 mar 2024 | 54,19 | 54,44 | 52,02 | 53,58 | 53,58 | 21.700 |
07 mar 2024 | 52,21 | 53,58 | 51,84 | 53,57 | 53,57 | 22.200 |
06 mar 2024 | 52,40 | 52,99 | 51,12 | 52,68 | 52,68 | 23.300 |
05 mar 2024 | 51,66 | 52,14 | 43,94 | 46,54 | 46,54 | 41.800 |
04 mar 2024 | 47,80 | 49,23 | 47,74 | 48,97 | 48,97 | 22.900 |
01 mar 2024 | 47,18 | 47,18 | 46,27 | 47,10 | 47,10 | 22.100 |
29 feb 2024 | 47,59 | 47,67 | 45,89 | 46,32 | 46,32 | 25.000 |
28 feb 2024 | 45,60 | 47,67 | 43,68 | 44,93 | 44,93 | 27.000 |
27 feb 2024 | 44,59 | 44,72 | 43,82 | 44,34 | 44,34 | 21.800 |
26 feb 2024 | 42,04 | 43,73 | 42,04 | 43,62 | 43,62 | 16.800 |
23 feb 2024 | 40,47 | 40,47 | 39,89 | 40,37 | 40,37 | 8.300 |
22 feb 2024 | 40,39 | 41,23 | 40,30 | 41,14 | 41,14 | 6.400 |
21 feb 2024 | 39,50 | 39,82 | 39,45 | 39,64 | 39,64 | 3.800 |
20 feb 2024 | 40,53 | 40,85 | 39,69 | 40,79 | 40,79 | 7.600 |
16 feb 2024 | 38,81 | 38,81 | 37,75 | 38,18 | 38,18 | 6.900 |
15 feb 2024 | 39,00 | 39,28 | 38,56 | 38,91 | 38,91 | 6.600 |
14 feb 2024 | 37,99 | 38,00 | 37,51 | 37,99 | 37,99 | 4.500 |
13 feb 2024 | 36,03 | 36,32 | 35,75 | 36,10 | 36,10 | 7.400 |
12 feb 2024 | 34,90 | 36,38 | 34,90 | 36,38 | 36,38 | 6.700 |
09 feb 2024 | 33,95 | 34,68 | 33,95 | 34,28 | 34,28 | 7.500 |
08 feb 2024 | 33,37 | 33,58 | 33,27 | 33,39 | 33,39 | 3.300 |
07 feb 2024 | 33,35 | 33,52 | 32,49 | 33,52 | 33,52 | 1.300 |
06 feb 2024 | 31,61 | 32,64 | 31,61 | 32,64 | 32,64 | 2.300 |
05 feb 2024 | 31,51 | 31,53 | 31,28 | 31,29 | 31,29 | 1.000 |
02 feb 2024 | 31,38 | 31,57 | 31,38 | 31,52 | 31,52 | 3.100 |
01 feb 2024 | 31,30 | 31,74 | 31,14 | 31,55 | 31,55 | 3.600 |
31 gen 2024 | 32,10 | 32,10 | 31,39 | 31,39 | 31,39 | 2.700 |
30 gen 2024 | 31,68 | 32,75 | 31,68 | 32,69 | 32,69 | 2.900 |
29 gen 2024 | 31,11 | 31,65 | 30,70 | 31,65 | 31,65 | 3.300 |
26 gen 2024 | 30,91 | 31,17 | 30,91 | 30,99 | 30,99 | 3.500 |
25 gen 2024 | 30,30 | 30,39 | 29,80 | 30,39 | 30,39 | 4.300 |
24 gen 2024 | 30,53 | 30,57 | 30,18 | 30,18 | 30,18 | 4.400 |
23 gen 2024 | 30,04 | 30,52 | 29,86 | 30,12 | 30,12 | 22.000 |
22 gen 2024 | 32,92 | 32,92 | 31,72 | 32,08 | 32,08 | 7.800 |
19 gen 2024 | 34,78 | 34,78 | 33,35 | 34,30 | 34,30 | 8.200 |
18 gen 2024 | 35,20 | 35,20 | 33,26 | 33,33 | 33,33 | 9.700 |
17 gen 2024 | 36,21 | 36,21 | 34,80 | 34,97 | 34,97 | 7.900 |
16 gen 2024 | 35,42 | 35,78 | 34,45 | 35,62 | 35,62 | 24.300 |
12 gen 2024 | 37,78 | 37,78 | 35,34 | 35,34 | 35,34 | 34.400 |
11 gen 2024 | 36,83 | 37,29 | 35,58 | 35,73 | 35,73 | 32.300 |
10 gen 2024 | 33,05 | 34,23 | 32,91 | 34,23 | 34,23 | 8.200 |
09 gen 2024 | 31,54 | 31,54 | 30,91 | 31,03 | 31,03 | 3.200 |
08 gen 2024 | 31,61 | 32,63 | 31,19 | 32,43 | 32,43 | 6.700 |
05 gen 2024 | 30,84 | 31,31 | 30,68 | 31,05 | 31,05 | 1.200 |
04 gen 2024 | 31,15 | 31,64 | 31,15 | 31,47 | 31,47 | 6.400 |
03 gen 2024 | 30,57 | 30,92 | 30,19 | 30,68 | 30,68 | 7.000 |
02 gen 2024 | 33,51 | 33,51 | 32,99 | 33,08 | 33,08 | 3.700 |
29 dic 2023 | 32,97 | 32,97 | 32,19 | 32,28 | 32,28 | 5.500 |
28 dic 2023 | 33,48 | 33,48 | 32,74 | 32,78 | 32,78 | 3.800 |
27 dic 2023 | 32,25 | 32,96 | 32,25 | 32,83 | 32,83 | 6.000 |
26 dic 2023 | 31,61 | 31,61 | 30,53 | 30,76 | 30,76 | 3.900 |
22 dic 2023 | 32,21 | 32,65 | 32,21 | 32,50 | 32,50 | 3.500 |
21 dic 2023 | 33,30 | 33,30 | 32,95 | 33,21 | 33,21 | 5.800 |
20 dic 2023 | 33,56 | 33,63 | 32,16 | 32,41 | 32,41 | 5.700 |
19 dic 2023 | 32,82 | 32,82 | 31,72 | 32,21 | 32,21 | 5.200 |
18 dic 2023 | 32,18 | 32,47 | 32,00 | 32,47 | 32,47 | 6.000 |
*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...