Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 40,03 | 40,61 | 38,57 | 39,68 | 39,68 | 68.445.936 |
02 giu 2024 | 41,71 | 42,90 | 39,26 | 39,69 | 39,69 | 74.797.516 |
01 giu 2024 | 40,66 | 42,13 | 39,30 | 41,71 | 41,71 | 123.742.619 |
31 mag 2024 | 36,14 | 41,17 | 34,50 | 40,66 | 40,66 | 241.458.105 |
30 mag 2024 | 35,07 | 36,63 | 33,98 | 36,14 | 36,14 | 67.802.851 |
29 mag 2024 | 37,08 | 37,91 | 34,77 | 35,07 | 35,07 | 97.949.531 |
28 mag 2024 | 35,45 | 37,90 | 35,43 | 37,08 | 37,08 | 67.625.705 |
27 mag 2024 | 37,11 | 37,29 | 35,27 | 35,45 | 35,45 | 44.820.403 |
26 mag 2024 | 37,55 | 37,70 | 36,72 | 37,11 | 37,11 | 37.054.685 |
25 mag 2024 | 38,08 | 38,27 | 36,19 | 37,55 | 37,55 | 66.536.888 |
24 mag 2024 | 41,34 | 41,63 | 37,24 | 38,08 | 38,08 | 109.722.408 |
23 mag 2024 | 40,83 | 43,17 | 40,18 | 41,34 | 41,34 | 135.510.291 |
22 mag 2024 | 43,75 | 44,40 | 40,08 | 40,83 | 40,83 | 168.564.259 |
21 mag 2024 | 44,19 | 45,47 | 42,52 | 43,75 | 43,75 | 152.176.982 |
20 mag 2024 | 43,13 | 44,45 | 42,09 | 44,19 | 44,19 | 74.746.294 |
19 mag 2024 | 43,78 | 44,59 | 42,98 | 43,13 | 43,13 | 63.820.933 |
18 mag 2024 | 40,76 | 45,21 | 40,76 | 43,78 | 43,78 | 171.846.315 |
17 mag 2024 | 40,23 | 42,08 | 39,12 | 40,76 | 40,76 | 117.479.836 |
16 mag 2024 | 36,23 | 42,91 | 35,79 | 40,23 | 40,23 | 184.598.545 |
15 mag 2024 | 36,48 | 37,53 | 35,02 | 36,23 | 36,23 | 101.527.580 |
14 mag 2024 | 38,95 | 39,49 | 34,77 | 36,48 | 36,48 | 167.934.785 |
13 mag 2024 | 37,04 | 39,73 | 37,01 | 38,95 | 38,95 | 95.446.044 |
12 mag 2024 | 38,59 | 39,27 | 36,40 | 37,04 | 37,04 | 100.882.344 |
11 mag 2024 | 38,26 | 41,69 | 37,98 | 38,59 | 38,59 | 214.464.587 |
10 mag 2024 | 34,78 | 38,70 | 34,74 | 38,26 | 38,26 | 162.004.679 |
09 mag 2024 | 35,21 | 36,80 | 33,65 | 34,78 | 34,78 | 113.405.863 |
08 mag 2024 | 36,92 | 39,49 | 34,93 | 35,21 | 35,21 | 139.041.595 |
07 mag 2024 | 37,74 | 37,95 | 35,20 | 36,92 | 36,92 | 156.682.130 |
06 mag 2024 | 33,30 | 38,44 | 32,67 | 37,74 | 37,74 | 209.058.700 |
05 mag 2024 | 32,11 | 34,16 | 31,38 | 33,30 | 33,30 | 122.466.590 |
04 mag 2024 | 32,03 | 35,21 | 31,33 | 32,11 | 32,11 | 151.986.773 |
03 mag 2024 | 26,75 | 33,61 | 25,42 | 32,03 | 32,03 | 171.420.639 |
02 mag 2024 | 28,32 | 28,84 | 24,83 | 26,75 | 26,75 | 202.181.326 |
01 mag 2024 | 33,68 | 34,05 | 28,17 | 28,32 | 28,32 | 126.052.951 |
30 apr 2024 | 33,51 | 34,39 | 31,52 | 33,68 | 33,68 | 112.146.109 |
29 apr 2024 | 31,29 | 35,23 | 31,26 | 33,51 | 33,51 | 118.828.917 |
28 apr 2024 | 28,94 | 32,21 | 27,66 | 31,29 | 31,29 | 95.755.251 |
27 apr 2024 | 33,35 | 33,50 | 28,81 | 28,94 | 28,94 | 97.865.922 |
26 apr 2024 | 30,81 | 35,30 | 28,95 | 33,35 | 33,35 | 125.852.140 |
25 apr 2024 | 31,28 | 32,33 | 30,17 | 30,81 | 30,81 | 79.732.458 |
24 apr 2024 | 33,12 | 33,61 | 31,23 | 31,28 | 31,28 | 81.606.462 |
23 apr 2024 | 30,76 | 33,54 | 30,43 | 33,12 | 33,12 | 88.389.581 |
22 apr 2024 | 30,40 | 32,41 | 30,03 | 30,76 | 30,76 | 80.552.826 |
21 apr 2024 | 25,86 | 30,62 | 25,57 | 30,40 | 30,40 | 116.668.188 |
20 apr 2024 | 23,58 | 26,40 | 21,39 | 25,86 | 25,86 | 84.408.498 |
19 apr 2024 | 22,90 | 24,00 | 22,15 | 23,58 | 23,58 | 52.279.824 |
18 apr 2024 | 23,11 | 23,60 | 21,75 | 22,90 | 22,90 | 62.583.793 |
17 apr 2024 | 24,27 | 24,76 | 22,19 | 23,11 | 23,11 | 79.805.264 |
16 apr 2024 | 26,77 | 27,33 | 23,91 | 24,27 | 24,27 | 103.021.796 |
15 apr 2024 | 24,81 | 27,16 | 22,03 | 26,77 | 26,77 | 160.184.361 |
14 apr 2024 | 23,11 | 26,96 | 21,00 | 24,81 | 24,81 | 192.810.342 |
13 apr 2024 | 28,92 | 29,31 | 20,89 | 23,11 | 23,11 | 124.526.515 |
12 apr 2024 | 29,04 | 29,62 | 28,31 | 28,92 | 28,92 | 46.447.063 |
11 apr 2024 | 29,37 | 29,47 | 27,25 | 29,04 | 29,04 | 44.937.643 |
10 apr 2024 | 32,37 | 32,60 | 28,99 | 29,37 | 29,37 | 42.474.646 |
09 apr 2024 | 31,25 | 32,77 | 30,53 | 32,37 | 32,37 | 47.230.213 |
08 apr 2024 | 31,04 | 31,82 | 30,59 | 31,25 | 31,25 | 30.218.828 |
07 apr 2024 | 29,30 | 31,54 | 29,09 | 31,04 | 31,04 | 30.123.967 |
06 apr 2024 | 30,91 | 30,91 | 28,26 | 29,30 | 29,30 | 41.243.935 |
05 apr 2024 | 30,80 | 32,42 | 29,79 | 30,91 | 30,91 | 52.288.487 |
04 apr 2024 | 31,53 | 32,60 | 30,14 | 30,80 | 30,80 | 46.142.316 |
03 apr 2024 | 33,57 | 33,57 | 30,74 | 31,53 | 31,53 | 63.974.852 |
02 apr 2024 | 35,94 | 36,35 | 32,12 | 33,57 | 33,57 | 69.357.084 |
01 apr 2024 | 35,00 | 36,38 | 34,91 | 35,94 | 35,94 | 46.122.389 |
31 mar 2024 | 36,22 | 36,61 | 34,84 | 35,00 | 35,00 | 48.987.387 |
30 mar 2024 | 38,45 | 39,44 | 35,81 | 36,22 | 36,22 | 74.621.277 |
29 mar 2024 | 39,49 | 42,97 | 38,36 | 38,45 | 38,45 | 125.478.844 |
28 mar 2024 | 38,02 | 40,92 | 37,44 | 39,49 | 39,49 | 114.951.477 |
27 mar 2024 | 39,23 | 40,83 | 37,35 | 38,02 | 38,02 | 98.485.948 |
26 mar 2024 | 34,72 | 41,42 | 34,27 | 39,23 | 39,23 | 157.768.393 |
25 mar 2024 | 33,24 | 35,57 | 32,58 | 34,72 | 34,72 | 43.279.504 |
24 mar 2024 | 31,94 | 35,82 | 31,80 | 33,24 | 33,24 | 75.678.939 |
23 mar 2024 | 32,54 | 34,75 | 31,08 | 31,94 | 31,94 | 89.295.227 |
22 mar 2024 | 32,13 | 32,69 | 30,68 | 32,54 | 32,54 | 54.357.013 |
21 mar 2024 | 28,71 | 33,32 | 28,08 | 32,13 | 32,13 | 130.566.150 |
20 mar 2024 | 30,30 | 30,57 | 27,00 | 28,71 | 28,71 | 103.946.835 |
19 mar 2024 | 34,56 | 34,57 | 29,91 | 30,30 | 30,30 | 90.251.647 |
18 mar 2024 | 29,77 | 36,97 | 29,45 | 34,56 | 34,56 | 182.596.434 |
17 mar 2024 | 32,30 | 33,57 | 29,00 | 29,77 | 29,77 | 88.872.665 |
16 mar 2024 | 35,66 | 35,82 | 29,92 | 32,30 | 32,30 | 126.199.390 |
15 mar 2024 | 34,51 | 36,43 | 32,82 | 35,66 | 35,66 | 116.382.109 |
14 mar 2024 | 34,66 | 37,43 | 33,94 | 34,51 | 34,51 | 92.750.839 |
13 mar 2024 | 36,26 | 37,80 | 33,45 | 34,66 | 34,66 | 96.268.987 |
12 mar 2024 | 37,77 | 38,96 | 35,84 | 36,26 | 36,26 | 107.066.538 |
11 mar 2024 | 39,81 | 40,78 | 36,33 | 37,77 | 37,77 | 103.216.080 |
10 mar 2024 | 39,19 | 43,40 | 38,97 | 39,81 | 39,81 | 176.527.640 |
09 mar 2024 | 34,22 | 41,06 | 33,40 | 39,19 | 39,19 | 240.037.441 |
08 mar 2024 | 32,89 | 36,35 | 32,08 | 34,22 | 34,22 | 192.033.322 |
07 mar 2024 | 28,25 | 35,66 | 27,22 | 32,89 | 32,89 | 239.321.520 |
06 mar 2024 | 26,33 | 30,21 | 21,43 | 28,24 | 28,24 | 198.147.348 |
05 mar 2024 | 27,87 | 28,58 | 25,69 | 26,33 | 26,33 | 112.749.924 |
04 mar 2024 | 24,86 | 30,53 | 24,55 | 27,86 | 27,86 | 206.878.354 |
03 mar 2024 | 24,72 | 27,56 | 23,31 | 24,86 | 24,86 | 130.002.197 |
02 mar 2024 | 24,76 | 27,78 | 24,54 | 24,71 | 24,71 | 150.984.168 |
01 mar 2024 | 26,64 | 30,22 | 24,75 | 24,75 | 24,75 | 322.746.849 |
29 feb 2024 | 17,60 | 26,83 | 17,46 | 26,72 | 26,72 | 589.395.422 |
28 feb 2024 | 15,04 | 17,96 | 14,65 | 17,59 | 17,59 | 105.920.733 |
27 feb 2024 | 14,54 | 15,10 | 13,82 | 15,05 | 15,05 | 63.130.600 |
26 feb 2024 | 12,64 | 15,14 | 12,62 | 14,56 | 14,56 | 73.743.234 |
25 feb 2024 | 12,04 | 13,03 | 11,61 | 12,64 | 12,64 | 32.540.842 |
*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...