Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 51,66 | 51,72 | 50,64 | 51,47 | 51,47 | 100.652 |
16 mag 2024 | 51,15 | 51,66 | 50,30 | 51,66 | 51,66 | 147.300 |
15 mag 2024 | 49,82 | 51,38 | 49,82 | 51,15 | 51,15 | 131.400 |
14 mag 2024 | 50,50 | 50,85 | 49,57 | 49,82 | 49,82 | 171.300 |
13 mag 2024 | 48,67 | 50,55 | 48,67 | 50,25 | 50,25 | 184.800 |
10 mag 2024 | 49,02 | 49,20 | 47,60 | 48,19 | 48,19 | 128.500 |
09 mag 2024 | 48,74 | 49,44 | 48,12 | 49,27 | 49,27 | 135.200 |
08 mag 2024 | 47,37 | 48,90 | 47,10 | 48,69 | 48,69 | 147.300 |
07 mag 2024 | 47,75 | 48,50 | 47,30 | 47,53 | 47,53 | 201.900 |
06 mag 2024 | 45,25 | 48,00 | 45,25 | 47,84 | 47,84 | 221.500 |
03 mag 2024 | 44,98 | 46,09 | 44,67 | 45,22 | 45,22 | 189.400 |
02 mag 2024 | 44,66 | 45,15 | 44,44 | 44,86 | 44,86 | 116.500 |
01 mag 2024 | 44,84 | 45,95 | 44,18 | 44,48 | 44,48 | 166.200 |
30 apr 2024 | 41,72 | 47,98 | 41,72 | 45,04 | 45,04 | 414.500 |
29 apr 2024 | 40,40 | 40,78 | 40,34 | 40,69 | 40,69 | 196.600 |
26 apr 2024 | 40,00 | 40,39 | 39,88 | 40,23 | 40,23 | 93.200 |
25 apr 2024 | 40,17 | 40,32 | 39,65 | 39,95 | 39,95 | 130.100 |
24 apr 2024 | 39,86 | 40,85 | 39,71 | 40,67 | 40,67 | 127.000 |
23 apr 2024 | 39,54 | 40,72 | 39,54 | 40,23 | 40,23 | 165.200 |
22 apr 2024 | 40,12 | 40,88 | 39,57 | 39,94 | 39,94 | 175.100 |
19 apr 2024 | 39,25 | 40,14 | 39,04 | 40,03 | 40,03 | 119.100 |
18 apr 2024 | 39,36 | 39,70 | 38,99 | 39,35 | 39,35 | 97.200 |
17 apr 2024 | 39,77 | 39,85 | 39,05 | 39,22 | 39,22 | 105.300 |
16 apr 2024 | 39,82 | 40,28 | 39,10 | 39,56 | 39,56 | 115.900 |
15 apr 2024 | 40,10 | 40,22 | 39,44 | 40,00 | 40,00 | 132.900 |
12 apr 2024 | 40,41 | 40,41 | 39,76 | 40,12 | 40,12 | 80.600 |
11 apr 2024 | 40,68 | 41,00 | 40,12 | 40,63 | 40,63 | 97.400 |
10 apr 2024 | 40,71 | 40,71 | 39,89 | 40,60 | 40,60 | 144.700 |
09 apr 2024 | 41,74 | 41,80 | 41,05 | 41,17 | 41,17 | 140.000 |
08 apr 2024 | 41,99 | 41,99 | 41,24 | 41,41 | 41,41 | 121.300 |
05 apr 2024 | 42,24 | 42,32 | 41,71 | 41,74 | 41,74 | 88.300 |
04 apr 2024 | 42,91 | 42,91 | 42,17 | 42,18 | 42,18 | 81.800 |
03 apr 2024 | 42,53 | 43,10 | 42,37 | 42,57 | 42,57 | 95.400 |
02 apr 2024 | 43,47 | 43,50 | 42,30 | 42,75 | 42,75 | 150.000 |
01 apr 2024 | 43,75 | 43,79 | 43,13 | 43,61 | 43,61 | 98.600 |
28 mar 2024 | 43,96 | 44,21 | 43,40 | 43,73 | 43,73 | 147.000 |
27 mar 2024 | 42,98 | 44,03 | 42,91 | 43,94 | 43,94 | 176.100 |
26 mar 2024 | 42,17 | 43,00 | 42,17 | 42,81 | 42,81 | 218.200 |
25 mar 2024 | 42,03 | 42,41 | 41,78 | 42,23 | 42,23 | 100.900 |
22 mar 2024 | 42,39 | 42,68 | 41,77 | 41,95 | 41,95 | 151.200 |
21 mar 2024 | 41,60 | 42,48 | 41,55 | 42,35 | 42,35 | 192.900 |
20 mar 2024 | 41,09 | 41,83 | 40,85 | 41,56 | 41,56 | 183.300 |
19 mar 2024 | 39,74 | 41,58 | 39,67 | 41,17 | 41,17 | 189.800 |
18 mar 2024 | 40,79 | 41,44 | 39,68 | 39,68 | 39,68 | 337.400 |
15 mar 2024 | 40,60 | 42,14 | 40,44 | 40,98 | 40,98 | 2.400.300 |
14 mar 2024 | 41,30 | 41,30 | 40,10 | 40,76 | 40,76 | 372.900 |
13 mar 2024 | 40,27 | 41,58 | 40,27 | 41,57 | 41,57 | 181.700 |
12 mar 2024 | 40,83 | 40,83 | 40,16 | 40,27 | 40,27 | 184.100 |
11 mar 2024 | 40,05 | 41,23 | 39,72 | 40,90 | 40,90 | 188.900 |
08 mar 2024 | 39,06 | 40,62 | 38,83 | 40,17 | 40,17 | 298.800 |
07 mar 2024 | 39,07 | 39,25 | 38,61 | 38,97 | 38,97 | 236.800 |
06 mar 2024 | 39,07 | 39,12 | 38,21 | 38,93 | 38,93 | 326.200 |
05 mar 2024 | 38,87 | 39,19 | 38,71 | 38,95 | 38,95 | 169.800 |
04 mar 2024 | 38,48 | 40,44 | 38,48 | 39,16 | 39,16 | 178.200 |
01 mar 2024 | 39,18 | 39,32 | 38,36 | 38,53 | 38,53 | 201.700 |
29 feb 2024 | 38,61 | 39,52 | 38,08 | 39,29 | 39,29 | 238.800 |
28 feb 2024 | 40,12 | 40,19 | 38,49 | 38,61 | 38,61 | 284.000 |
27 feb 2024 | 38,19 | 40,98 | 38,19 | 40,47 | 40,47 | 284.700 |
26 feb 2024 | 37,40 | 37,99 | 37,22 | 37,98 | 37,98 | 239.100 |
23 feb 2024 | 38,82 | 38,82 | 36,83 | 37,41 | 37,41 | 324.800 |
22 feb 2024 | 36,17 | 39,10 | 35,48 | 38,93 | 38,93 | 408.700 |
21 feb 2024 | 33,91 | 37,00 | 32,68 | 36,00 | 36,00 | 232.400 |
20 feb 2024 | 34,49 | 34,99 | 34,42 | 34,77 | 34,77 | 97.700 |
16 feb 2024 | 34,29 | 34,99 | 34,09 | 34,80 | 34,80 | 98.800 |
15 feb 2024 | 33,71 | 34,57 | 33,71 | 34,45 | 34,45 | 99.800 |
14 feb 2024 | 33,23 | 33,56 | 32,83 | 33,54 | 33,54 | 91.600 |
13 feb 2024 | 33,66 | 33,74 | 32,68 | 32,97 | 32,97 | 130.000 |
12 feb 2024 | 33,78 | 34,69 | 33,62 | 34,24 | 34,24 | 98.300 |
09 feb 2024 | 33,31 | 33,85 | 32,94 | 33,84 | 33,84 | 86.700 |
08 feb 2024 | 32,65 | 33,33 | 32,43 | 33,33 | 33,33 | 112.400 |
07 feb 2024 | 32,57 | 32,68 | 32,16 | 32,68 | 32,68 | 101.300 |
06 feb 2024 | 32,38 | 32,80 | 32,24 | 32,46 | 32,46 | 89.400 |
05 feb 2024 | 32,66 | 32,85 | 31,93 | 32,35 | 32,35 | 88.500 |
02 feb 2024 | 32,78 | 33,01 | 32,22 | 32,86 | 32,86 | 111.400 |
01 feb 2024 | 33,21 | 33,27 | 32,93 | 33,07 | 33,07 | 77.800 |
31 gen 2024 | 34,00 | 34,00 | 32,93 | 32,97 | 32,97 | 107.900 |
30 gen 2024 | 33,12 | 34,00 | 32,76 | 34,00 | 34,00 | 186.800 |
29 gen 2024 | 33,91 | 33,91 | 33,25 | 33,27 | 33,27 | 77.400 |
26 gen 2024 | 33,79 | 33,95 | 33,60 | 33,82 | 33,82 | 88.400 |
25 gen 2024 | 34,23 | 34,36 | 33,48 | 33,69 | 33,69 | 88.800 |
24 gen 2024 | 34,09 | 34,17 | 33,85 | 33,97 | 33,97 | 85.700 |
23 gen 2024 | 34,15 | 34,37 | 33,79 | 33,81 | 33,81 | 89.300 |
22 gen 2024 | 34,14 | 34,41 | 34,00 | 34,14 | 34,14 | 167.300 |
19 gen 2024 | 34,13 | 34,29 | 33,68 | 34,10 | 34,10 | 105.500 |
18 gen 2024 | 34,23 | 34,23 | 33,76 | 34,13 | 34,13 | 109.700 |
17 gen 2024 | 33,27 | 34,23 | 33,04 | 34,23 | 34,23 | 118.300 |
16 gen 2024 | 34,51 | 34,51 | 33,52 | 33,59 | 33,59 | 159.100 |
12 gen 2024 | 35,20 | 35,25 | 34,57 | 34,67 | 34,67 | 81.900 |
11 gen 2024 | 35,25 | 35,27 | 34,47 | 34,96 | 34,96 | 124.900 |
10 gen 2024 | 35,66 | 35,80 | 35,27 | 35,37 | 35,37 | 68.400 |
09 gen 2024 | 36,14 | 36,14 | 35,28 | 35,66 | 35,66 | 181.500 |
08 gen 2024 | 36,15 | 36,19 | 35,59 | 36,15 | 36,15 | 176.200 |
05 gen 2024 | 35,57 | 36,45 | 35,56 | 36,00 | 36,00 | 188.900 |
04 gen 2024 | 36,15 | 36,37 | 35,71 | 35,75 | 35,75 | 75.100 |
03 gen 2024 | 36,57 | 37,01 | 36,21 | 36,35 | 36,35 | 75.600 |
02 gen 2024 | 36,25 | 36,75 | 36,13 | 36,59 | 36,59 | 88.400 |
29 dic 2023 | 36,37 | 36,42 | 36,10 | 36,12 | 36,12 | 52.600 |
28 dic 2023 | 36,08 | 36,55 | 36,08 | 36,20 | 36,20 | 59.600 |
27 dic 2023 | 36,75 | 36,76 | 36,18 | 36,22 | 36,22 | 67.600 |
26 dic 2023 | 36,92 | 36,92 | 36,61 | 36,70 | 36,70 | 99.900 |
*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...