Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 42,77 | 44,30 | 41,81 | 43,43 | 43,43 | 2.954.600 |
30 apr 2024 | 43,88 | 44,55 | 43,11 | 43,33 | 43,33 | 1.920.800 |
29 apr 2024 | 43,65 | 44,19 | 42,19 | 44,02 | 44,02 | 1.707.400 |
26 apr 2024 | 43,01 | 43,61 | 41,71 | 43,46 | 43,46 | 3.271.500 |
25 apr 2024 | 44,29 | 46,10 | 41,81 | 43,25 | 43,25 | 4.363.400 |
24 apr 2024 | 44,89 | 45,90 | 43,36 | 44,10 | 44,10 | 2.623.700 |
23 apr 2024 | 43,88 | 44,99 | 43,55 | 43,76 | 43,76 | 4.447.400 |
22 apr 2024 | 41,79 | 43,26 | 41,21 | 42,98 | 42,98 | 3.067.100 |
19 apr 2024 | 42,87 | 43,78 | 40,32 | 40,73 | 40,73 | 5.610.100 |
18 apr 2024 | 44,62 | 45,31 | 43,40 | 43,81 | 43,81 | 1.739.600 |
17 apr 2024 | 45,76 | 46,62 | 44,36 | 44,62 | 44,62 | 1.529.800 |
16 apr 2024 | 43,90 | 45,83 | 43,28 | 45,71 | 45,71 | 1.442.200 |
15 apr 2024 | 45,30 | 45,92 | 44,18 | 44,35 | 44,35 | 1.450.100 |
12 apr 2024 | 45,00 | 45,68 | 44,33 | 44,74 | 44,74 | 1.691.300 |
11 apr 2024 | 46,32 | 46,44 | 45,34 | 46,02 | 46,02 | 1.373.900 |
10 apr 2024 | 45,75 | 47,12 | 45,18 | 46,06 | 46,06 | 1.542.200 |
09 apr 2024 | 49,40 | 49,43 | 46,05 | 47,05 | 47,05 | 2.837.800 |
08 apr 2024 | 50,25 | 50,51 | 48,55 | 49,43 | 49,43 | 1.590.500 |
05 apr 2024 | 48,57 | 49,61 | 48,13 | 49,39 | 49,39 | 1.833.600 |
04 apr 2024 | 50,20 | 51,12 | 47,86 | 48,07 | 48,07 | 2.926.200 |
03 apr 2024 | 46,42 | 49,31 | 46,41 | 49,26 | 49,26 | 2.834.900 |
02 apr 2024 | 44,56 | 47,01 | 43,94 | 46,90 | 46,90 | 2.597.900 |
01 apr 2024 | 45,09 | 46,13 | 45,06 | 45,90 | 45,90 | 970.900 |
28 mar 2024 | 45,25 | 45,69 | 44,70 | 44,94 | 44,94 | 1.079.600 |
27 mar 2024 | 46,77 | 47,14 | 44,51 | 45,56 | 45,56 | 1.500.400 |
26 mar 2024 | 46,71 | 47,35 | 46,23 | 46,37 | 46,37 | 1.341.000 |
25 mar 2024 | 46,68 | 47,43 | 46,29 | 46,34 | 46,34 | 1.096.400 |
22 mar 2024 | 46,48 | 47,07 | 45,83 | 47,03 | 47,03 | 1.105.800 |
21 mar 2024 | 45,25 | 47,26 | 44,86 | 47,05 | 47,05 | 2.599.100 |
20 mar 2024 | 43,07 | 44,22 | 42,60 | 44,05 | 44,05 | 2.577.300 |
19 mar 2024 | 43,78 | 43,78 | 41,50 | 43,02 | 43,02 | 3.035.700 |
18 mar 2024 | 44,63 | 45,88 | 44,56 | 44,69 | 44,69 | 1.860.300 |
15 mar 2024 | 43,62 | 44,46 | 43,12 | 43,97 | 43,97 | 2.483.300 |
14 mar 2024 | 44,84 | 45,06 | 43,60 | 44,42 | 44,42 | 1.292.400 |
13 mar 2024 | 44,70 | 45,51 | 44,04 | 45,03 | 45,03 | 1.886.600 |
12 mar 2024 | 44,30 | 45,35 | 44,27 | 45,20 | 45,20 | 2.204.000 |
11 mar 2024 | 45,02 | 45,48 | 42,10 | 43,66 | 43,66 | 4.280.900 |
08 mar 2024 | 47,87 | 49,36 | 46,00 | 46,10 | 46,10 | 2.649.000 |
07 mar 2024 | 47,57 | 48,44 | 47,33 | 47,37 | 47,37 | 1.915.000 |
06 mar 2024 | 46,77 | 48,13 | 46,40 | 47,20 | 47,20 | 1.837.300 |
05 mar 2024 | 46,50 | 47,15 | 45,24 | 45,78 | 45,78 | 2.497.100 |
04 mar 2024 | 45,33 | 47,60 | 45,32 | 47,15 | 47,15 | 3.222.200 |
01 mar 2024 | 43,27 | 46,34 | 43,18 | 45,30 | 45,30 | 3.655.700 |
29 feb 2024 | 41,96 | 42,87 | 41,76 | 42,53 | 42,53 | 1.363.400 |
28 feb 2024 | 41,19 | 41,65 | 40,97 | 41,15 | 41,15 | 1.134.700 |
27 feb 2024 | 41,81 | 42,45 | 41,09 | 41,76 | 41,76 | 1.216.900 |
26 feb 2024 | 41,06 | 41,98 | 40,69 | 41,76 | 41,76 | 1.843.100 |
23 feb 2024 | 41,70 | 41,86 | 40,02 | 40,43 | 40,43 | 2.175.800 |
22 feb 2024 | 39,26 | 41,80 | 38,80 | 41,77 | 41,77 | 4.481.100 |
21 feb 2024 | 36,76 | 37,37 | 36,11 | 37,20 | 37,20 | 1.679.600 |
20 feb 2024 | 39,01 | 39,30 | 37,11 | 37,46 | 37,46 | 2.707.100 |
16 feb 2024 | 40,00 | 40,22 | 38,93 | 39,53 | 39,53 | 1.850.500 |
15 feb 2024 | 39,33 | 40,00 | 38,55 | 39,87 | 39,87 | 2.632.100 |
14 feb 2024 | 38,29 | 39,30 | 37,73 | 39,12 | 39,12 | 1.574.800 |
13 feb 2024 | 36,42 | 37,67 | 36,00 | 37,50 | 37,50 | 2.223.000 |
12 feb 2024 | 38,95 | 39,11 | 38,17 | 38,24 | 38,24 | 2.401.100 |
09 feb 2024 | 38,00 | 38,71 | 37,28 | 38,66 | 38,66 | 2.141.800 |
08 feb 2024 | 36,58 | 37,89 | 36,39 | 37,54 | 37,54 | 1.862.400 |
07 feb 2024 | 36,26 | 37,10 | 36,11 | 36,36 | 36,36 | 1.965.200 |
06 feb 2024 | 37,04 | 37,51 | 35,56 | 36,26 | 36,26 | 2.716.800 |
05 feb 2024 | 36,07 | 37,27 | 36,00 | 36,93 | 36,93 | 2.971.700 |
02 feb 2024 | 36,10 | 36,43 | 35,37 | 36,07 | 36,07 | 3.711.500 |
01 feb 2024 | 34,70 | 36,34 | 34,51 | 36,12 | 36,12 | 4.348.200 |
31 gen 2024 | 32,93 | 35,23 | 32,80 | 34,36 | 34,36 | 4.479.500 |
30 gen 2024 | 34,49 | 34,72 | 32,55 | 33,09 | 33,09 | 4.895.400 |
29 gen 2024 | 32,10 | 32,61 | 31,82 | 32,55 | 32,55 | 2.649.900 |
26 gen 2024 | 31,60 | 32,43 | 31,50 | 31,99 | 31,99 | 2.782.500 |
25 gen 2024 | 30,99 | 32,30 | 30,84 | 31,72 | 31,72 | 2.168.200 |
24 gen 2024 | 31,20 | 31,51 | 30,55 | 30,66 | 30,66 | 1.574.400 |
23 gen 2024 | 31,79 | 31,92 | 30,40 | 30,58 | 30,58 | 2.010.700 |
22 gen 2024 | 31,83 | 32,54 | 31,14 | 31,64 | 31,64 | 2.653.200 |
19 gen 2024 | 28,91 | 31,25 | 28,69 | 30,90 | 30,90 | 3.629.600 |
18 gen 2024 | 28,13 | 28,72 | 27,88 | 28,59 | 28,59 | 1.511.800 |
17 gen 2024 | 28,00 | 28,16 | 26,62 | 27,59 | 27,59 | 2.991.900 |
16 gen 2024 | 28,50 | 28,78 | 28,02 | 28,51 | 28,51 | 1.107.800 |
12 gen 2024 | 28,71 | 29,22 | 28,51 | 28,73 | 28,73 | 805.900 |
11 gen 2024 | 29,52 | 29,89 | 28,15 | 28,71 | 28,71 | 1.512.400 |
10 gen 2024 | 28,95 | 29,73 | 28,86 | 29,52 | 29,52 | 2.019.100 |
09 gen 2024 | 28,50 | 28,95 | 27,94 | 28,75 | 28,75 | 1.501.800 |
08 gen 2024 | 28,01 | 28,95 | 27,84 | 28,83 | 28,83 | 1.411.900 |
05 gen 2024 | 27,92 | 28,32 | 27,85 | 27,91 | 27,91 | 966.900 |
04 gen 2024 | 28,01 | 28,41 | 27,86 | 27,92 | 27,92 | 1.074.200 |
03 gen 2024 | 27,96 | 28,54 | 27,64 | 28,17 | 28,17 | 1.351.100 |
02 gen 2024 | 28,64 | 28,95 | 27,87 | 28,27 | 28,27 | 1.465.700 |
29 dic 2023 | 29,48 | 29,89 | 29,03 | 29,28 | 29,28 | 725.600 |
28 dic 2023 | 29,54 | 29,74 | 29,23 | 29,59 | 29,59 | 1.276.900 |
27 dic 2023 | 30,15 | 30,36 | 29,44 | 29,49 | 29,49 | 1.625.800 |
26 dic 2023 | 30,11 | 30,34 | 29,86 | 29,95 | 29,95 | 1.076.100 |
22 dic 2023 | 29,80 | 30,02 | 29,57 | 29,82 | 29,82 | 562.100 |
21 dic 2023 | 29,16 | 29,76 | 29,07 | 29,68 | 29,68 | 868.900 |
20 dic 2023 | 29,11 | 29,69 | 28,56 | 28,68 | 28,68 | 1.000.600 |
19 dic 2023 | 29,75 | 29,79 | 29,28 | 29,38 | 29,38 | 985.400 |
18 dic 2023 | 29,63 | 29,81 | 29,03 | 29,41 | 29,41 | 1.190.000 |
15 dic 2023 | 28,95 | 29,54 | 28,44 | 29,48 | 29,48 | 1.838.500 |
14 dic 2023 | 28,51 | 29,09 | 27,73 | 29,03 | 29,03 | 1.928.000 |
13 dic 2023 | 27,14 | 28,72 | 27,11 | 28,15 | 28,15 | 3.049.300 |
12 dic 2023 | 27,75 | 27,85 | 27,12 | 27,48 | 27,48 | 1.350.800 |
11 dic 2023 | 27,20 | 28,12 | 26,90 | 27,70 | 27,70 | 2.169.800 |
08 dic 2023 | 26,50 | 27,42 | 26,45 | 27,19 | 27,19 | 1.286.600 |
07 dic 2023 | 26,00 | 27,44 | 26,00 | 26,65 | 26,65 | 2.238.300 |
*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...