Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 45,56 | 46,62 | 42,15 | 42,99 | 42,99 | 125.358 |
08 mag 2024 | 42,84 | 43,29 | 42,09 | 42,21 | 42,21 | 433.700 |
07 mag 2024 | 42,82 | 43,47 | 41,94 | 42,77 | 42,77 | 250.400 |
06 mag 2024 | 42,74 | 43,39 | 42,47 | 42,68 | 42,68 | 209.600 |
03 mag 2024 | 42,99 | 43,13 | 42,03 | 42,46 | 42,46 | 353.200 |
02 mag 2024 | 42,43 | 43,30 | 41,92 | 42,66 | 42,66 | 280.800 |
01 mag 2024 | 41,41 | 42,37 | 41,21 | 42,08 | 42,08 | 435.000 |
30 apr 2024 | 42,02 | 42,30 | 41,21 | 41,25 | 41,25 | 354.800 |
29 apr 2024 | 41,15 | 42,36 | 41,15 | 42,02 | 42,02 | 344.900 |
26 apr 2024 | 40,77 | 41,42 | 40,50 | 41,11 | 41,11 | 263.600 |
25 apr 2024 | 40,85 | 41,07 | 40,39 | 40,83 | 40,83 | 236.100 |
24 apr 2024 | 40,70 | 41,20 | 40,43 | 41,00 | 41,00 | 218.300 |
23 apr 2024 | 40,29 | 41,08 | 40,29 | 40,91 | 40,91 | 210.200 |
22 apr 2024 | 40,31 | 40,75 | 39,93 | 40,17 | 40,17 | 345.100 |
19 apr 2024 | 38,52 | 40,06 | 38,48 | 40,01 | 40,01 | 410.100 |
18 apr 2024 | 40,02 | 40,02 | 38,43 | 38,65 | 38,65 | 329.500 |
17 apr 2024 | 41,23 | 41,65 | 39,82 | 40,05 | 40,05 | 494.600 |
16 apr 2024 | 40,58 | 41,43 | 40,41 | 40,90 | 40,90 | 305.200 |
15 apr 2024 | 39,80 | 40,90 | 39,31 | 40,78 | 40,78 | 403.700 |
12 apr 2024 | 40,01 | 40,17 | 38,95 | 39,62 | 39,62 | 392.100 |
11 apr 2024 | 40,35 | 40,49 | 39,81 | 40,15 | 40,15 | 375.300 |
10 apr 2024 | 40,08 | 40,49 | 39,64 | 40,05 | 40,05 | 403.800 |
09 apr 2024 | 41,17 | 41,23 | 40,68 | 40,90 | 40,90 | 279.700 |
08 apr 2024 | 41,96 | 42,16 | 41,01 | 41,05 | 41,05 | 230.900 |
05 apr 2024 | 41,34 | 42,01 | 41,01 | 41,79 | 41,79 | 369.000 |
04 apr 2024 | 42,40 | 42,47 | 41,29 | 41,52 | 41,52 | 315.000 |
03 apr 2024 | 42,20 | 42,40 | 41,57 | 41,94 | 41,94 | 280.300 |
02 apr 2024 | 43,11 | 43,15 | 42,07 | 42,32 | 42,32 | 421.300 |
01 apr 2024 | 43,97 | 43,97 | 43,11 | 43,44 | 43,44 | 312.300 |
28 mar 2024 | 43,76 | 44,83 | 43,76 | 43,91 | 43,91 | 453.300 |
27 mar 2024 | 43,54 | 43,87 | 43,05 | 43,52 | 43,52 | 419.300 |
26 mar 2024 | 43,98 | 43,98 | 42,84 | 43,21 | 43,21 | 365.300 |
25 mar 2024 | 44,04 | 44,32 | 43,61 | 43,63 | 43,63 | 285.500 |
22 mar 2024 | 44,45 | 44,47 | 43,45 | 43,70 | 43,70 | 310.900 |
21 mar 2024 | 44,28 | 44,63 | 43,70 | 44,53 | 44,53 | 315.200 |
20 mar 2024 | 44,61 | 44,89 | 44,00 | 44,03 | 44,03 | 316.800 |
19 mar 2024 | 42,78 | 44,68 | 42,75 | 44,57 | 44,57 | 410.600 |
18 mar 2024 | 43,05 | 43,40 | 42,16 | 42,85 | 42,85 | 322.800 |
15 mar 2024 | 43,16 | 43,76 | 42,80 | 43,05 | 43,05 | 704.100 |
14 mar 2024 | 43,37 | 43,52 | 42,96 | 43,19 | 43,19 | 447.200 |
13 mar 2024 | 44,01 | 44,32 | 43,26 | 43,55 | 43,55 | 419.700 |
12 mar 2024 | 43,82 | 44,24 | 43,17 | 44,15 | 44,15 | 524.300 |
11 mar 2024 | 45,46 | 45,58 | 43,75 | 43,81 | 43,81 | 571.300 |
08 mar 2024 | 46,53 | 47,05 | 45,43 | 45,67 | 45,67 | 427.500 |
07 mar 2024 | 45,08 | 47,07 | 45,00 | 46,76 | 46,76 | 459.500 |
06 mar 2024 | 48,00 | 48,00 | 45,77 | 46,31 | 46,31 | 510.900 |
05 mar 2024 | 47,36 | 47,81 | 46,44 | 47,33 | 47,33 | 517.500 |
04 mar 2024 | 46,47 | 46,96 | 45,49 | 46,68 | 46,68 | 658.300 |
01 mar 2024 | 47,08 | 47,08 | 45,17 | 46,22 | 46,22 | 1.131.600 |
29 feb 2024 | 49,81 | 50,35 | 44,58 | 46,57 | 46,57 | 1.798.000 |
28 feb 2024 | 55,95 | 55,95 | 53,96 | 54,74 | 54,74 | 378.200 |
27 feb 2024 | 55,85 | 56,38 | 55,06 | 55,44 | 55,44 | 501.900 |
26 feb 2024 | 53,41 | 55,69 | 53,39 | 55,09 | 55,09 | 368.100 |
23 feb 2024 | 52,30 | 53,55 | 51,91 | 53,41 | 53,41 | 289.100 |
22 feb 2024 | 51,34 | 52,38 | 51,26 | 51,91 | 51,91 | 432.100 |
21 feb 2024 | 52,16 | 52,82 | 51,08 | 51,25 | 51,25 | 469.000 |
20 feb 2024 | 53,59 | 53,59 | 51,70 | 52,45 | 52,45 | 422.900 |
16 feb 2024 | 55,40 | 55,58 | 53,68 | 54,06 | 54,06 | 348.300 |
15 feb 2024 | 55,00 | 55,61 | 54,04 | 55,51 | 55,51 | 376.900 |
14 feb 2024 | 55,24 | 55,88 | 54,80 | 54,93 | 54,93 | 243.100 |
13 feb 2024 | 54,86 | 55,85 | 54,27 | 54,75 | 54,75 | 358.300 |
12 feb 2024 | 55,91 | 56,45 | 55,38 | 56,02 | 56,02 | 325.700 |
09 feb 2024 | 55,07 | 56,12 | 54,70 | 55,61 | 55,61 | 354.500 |
08 feb 2024 | 53,09 | 54,72 | 52,79 | 54,60 | 54,60 | 377.000 |
07 feb 2024 | 52,40 | 53,45 | 52,13 | 52,96 | 52,96 | 319.500 |
06 feb 2024 | 52,24 | 52,72 | 51,26 | 52,49 | 52,49 | 590.400 |
05 feb 2024 | 52,47 | 53,04 | 52,06 | 52,35 | 52,35 | 361.600 |
02 feb 2024 | 53,10 | 53,41 | 52,25 | 52,80 | 52,80 | 387.000 |
01 feb 2024 | 53,56 | 53,68 | 52,01 | 53,49 | 53,49 | 392.100 |
31 gen 2024 | 55,14 | 55,28 | 53,32 | 53,36 | 53,36 | 367.100 |
30 gen 2024 | 55,40 | 55,51 | 54,16 | 54,94 | 54,94 | 384.100 |
29 gen 2024 | 54,49 | 55,56 | 53,82 | 55,39 | 55,39 | 1.156.500 |
26 gen 2024 | 54,09 | 54,60 | 53,40 | 53,88 | 53,88 | 538.200 |
25 gen 2024 | 55,59 | 55,86 | 52,93 | 53,24 | 53,24 | 361.000 |
24 gen 2024 | 56,02 | 56,13 | 55,00 | 55,22 | 55,22 | 210.800 |
23 gen 2024 | 56,19 | 56,77 | 55,25 | 55,45 | 55,45 | 201.900 |
22 gen 2024 | 55,52 | 56,57 | 55,23 | 55,92 | 55,92 | 289.700 |
19 gen 2024 | 56,70 | 56,88 | 54,11 | 55,04 | 55,04 | 438.500 |
18 gen 2024 | 56,44 | 56,45 | 55,30 | 56,43 | 56,43 | 308.100 |
17 gen 2024 | 55,02 | 56,37 | 54,92 | 56,14 | 56,14 | 345.500 |
16 gen 2024 | 54,00 | 55,77 | 53,81 | 55,50 | 55,50 | 417.900 |
12 gen 2024 | 54,28 | 54,80 | 53,53 | 54,21 | 54,21 | 606.000 |
11 gen 2024 | 54,60 | 54,64 | 52,33 | 54,03 | 54,03 | 719.800 |
10 gen 2024 | 56,97 | 57,25 | 53,58 | 54,82 | 54,82 | 1.212.100 |
09 gen 2024 | 58,64 | 58,64 | 56,07 | 56,82 | 56,82 | 625.300 |
08 gen 2024 | 63,31 | 63,96 | 56,42 | 59,45 | 59,45 | 965.000 |
05 gen 2024 | 63,45 | 65,92 | 62,45 | 62,74 | 62,74 | 614.000 |
04 gen 2024 | 61,66 | 64,42 | 61,50 | 63,45 | 63,45 | 541.800 |
03 gen 2024 | 62,26 | 63,15 | 60,86 | 61,04 | 61,04 | 524.700 |
02 gen 2024 | 61,78 | 62,41 | 60,08 | 62,29 | 62,29 | 428.700 |
29 dic 2023 | 62,20 | 62,87 | 60,85 | 61,85 | 61,85 | 448.600 |
28 dic 2023 | 63,10 | 63,15 | 62,10 | 62,17 | 62,17 | 342.700 |
27 dic 2023 | 62,96 | 63,67 | 61,62 | 62,93 | 62,93 | 306.400 |
26 dic 2023 | 61,00 | 63,50 | 61,00 | 62,51 | 62,51 | 647.700 |
22 dic 2023 | 60,42 | 61,47 | 59,94 | 60,92 | 60,92 | 314.500 |
21 dic 2023 | 59,35 | 59,97 | 58,62 | 59,96 | 59,96 | 203.200 |
20 dic 2023 | 60,54 | 60,72 | 58,53 | 58,53 | 58,53 | 305.900 |
19 dic 2023 | 58,25 | 60,49 | 58,24 | 60,46 | 60,46 | 377.200 |
18 dic 2023 | 57,33 | 58,10 | 56,68 | 58,06 | 58,06 | 341.000 |
15 dic 2023 | 58,39 | 58,70 | 54,06 | 56,60 | 56,60 | 925.800 |
*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...