Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 47,52 | 48,37 | 47,13 | 47,20 | 47,20 | 661.314 |
02 mag 2024 | 45,61 | 46,96 | 44,84 | 46,78 | 46,78 | 609.200 |
01 mag 2024 | 43,82 | 45,99 | 43,67 | 45,05 | 45,05 | 1.098.800 |
30 apr 2024 | 43,16 | 44,53 | 43,16 | 43,82 | 43,82 | 575.200 |
29 apr 2024 | 42,47 | 45,22 | 41,59 | 44,00 | 44,00 | 676.100 |
26 apr 2024 | 42,49 | 42,87 | 41,66 | 42,12 | 42,12 | 563.200 |
25 apr 2024 | 42,44 | 42,83 | 41,05 | 42,29 | 42,29 | 591.300 |
24 apr 2024 | 45,02 | 45,26 | 43,28 | 43,32 | 43,32 | 485.700 |
23 apr 2024 | 43,57 | 44,78 | 42,05 | 44,22 | 44,22 | 612.400 |
22 apr 2024 | 43,53 | 43,82 | 42,71 | 43,44 | 43,44 | 465.300 |
19 apr 2024 | 42,36 | 44,25 | 42,20 | 42,97 | 42,97 | 624.900 |
18 apr 2024 | 44,05 | 44,54 | 42,87 | 43,01 | 43,01 | 538.900 |
17 apr 2024 | 43,73 | 44,31 | 43,26 | 44,01 | 44,01 | 507.300 |
16 apr 2024 | 42,88 | 44,28 | 42,63 | 43,49 | 43,49 | 472.400 |
15 apr 2024 | 44,49 | 44,88 | 43,44 | 43,68 | 43,68 | 540.700 |
12 apr 2024 | 47,75 | 48,73 | 43,71 | 44,59 | 44,59 | 1.113.200 |
11 apr 2024 | 46,54 | 48,53 | 46,20 | 48,03 | 48,03 | 685.100 |
10 apr 2024 | 45,22 | 46,50 | 45,17 | 45,90 | 45,90 | 535.000 |
09 apr 2024 | 46,39 | 47,22 | 46,00 | 46,91 | 46,91 | 668.500 |
08 apr 2024 | 47,81 | 48,31 | 45,75 | 46,44 | 46,44 | 550.300 |
05 apr 2024 | 46,39 | 48,63 | 45,52 | 47,53 | 47,53 | 689.900 |
04 apr 2024 | 48,50 | 49,58 | 46,00 | 46,65 | 46,65 | 1.232.700 |
03 apr 2024 | 45,57 | 48,13 | 44,91 | 47,62 | 47,62 | 2.910.800 |
02 apr 2024 | 45,87 | 46,07 | 44,43 | 46,00 | 46,00 | 859.200 |
01 apr 2024 | 46,65 | 47,62 | 44,52 | 46,53 | 46,53 | 1.093.400 |
28 mar 2024 | 44,52 | 47,16 | 44,01 | 46,81 | 46,81 | 1.289.100 |
27 mar 2024 | 43,60 | 44,64 | 42,98 | 44,43 | 44,43 | 836.900 |
26 mar 2024 | 43,13 | 44,28 | 42,68 | 43,37 | 43,37 | 618.800 |
25 mar 2024 | 43,62 | 44,52 | 42,33 | 43,12 | 43,12 | 651.600 |
22 mar 2024 | 45,00 | 45,00 | 43,72 | 44,29 | 44,29 | 599.500 |
21 mar 2024 | 45,86 | 46,05 | 44,65 | 44,97 | 44,97 | 860.800 |
20 mar 2024 | 44,23 | 46,76 | 42,70 | 45,49 | 45,49 | 1.665.400 |
19 mar 2024 | 41,07 | 45,98 | 40,51 | 45,18 | 45,18 | 3.090.100 |
18 mar 2024 | 38,41 | 39,06 | 37,52 | 37,93 | 37,93 | 773.500 |
15 mar 2024 | 37,96 | 39,38 | 37,96 | 38,93 | 38,93 | 1.733.000 |
14 mar 2024 | 40,10 | 40,35 | 37,44 | 38,21 | 38,21 | 791.500 |
13 mar 2024 | 41,08 | 41,92 | 39,96 | 40,50 | 40,50 | 643.200 |
12 mar 2024 | 41,15 | 41,76 | 40,45 | 40,75 | 40,75 | 526.000 |
11 mar 2024 | 41,98 | 42,50 | 41,34 | 41,57 | 41,57 | 517.000 |
08 mar 2024 | 44,32 | 44,33 | 41,58 | 42,29 | 42,29 | 396.200 |
07 mar 2024 | 43,52 | 43,62 | 42,32 | 42,50 | 42,50 | 524.900 |
06 mar 2024 | 45,00 | 45,88 | 43,05 | 43,52 | 43,52 | 429.700 |
05 mar 2024 | 43,45 | 44,06 | 42,40 | 42,93 | 42,93 | 663.600 |
04 mar 2024 | 47,58 | 47,58 | 42,93 | 43,51 | 43,51 | 667.900 |
01 mar 2024 | 41,47 | 47,01 | 41,22 | 46,03 | 46,03 | 1.120.000 |
29 feb 2024 | 45,09 | 45,94 | 40,58 | 40,94 | 40,94 | 1.351.000 |
28 feb 2024 | 46,65 | 47,48 | 42,38 | 42,76 | 42,76 | 1.856.800 |
27 feb 2024 | 38,79 | 40,79 | 38,50 | 40,47 | 40,47 | 732.200 |
26 feb 2024 | 36,79 | 38,70 | 36,58 | 38,67 | 38,67 | 418.400 |
23 feb 2024 | 36,67 | 37,60 | 36,48 | 36,85 | 36,85 | 349.100 |
22 feb 2024 | 36,29 | 37,42 | 36,09 | 36,72 | 36,72 | 473.700 |
21 feb 2024 | 37,31 | 37,72 | 36,11 | 36,40 | 36,40 | 385.200 |
20 feb 2024 | 37,67 | 38,31 | 36,81 | 37,42 | 37,42 | 457.800 |
16 feb 2024 | 36,73 | 37,90 | 36,58 | 37,82 | 37,82 | 489.000 |
15 feb 2024 | 36,11 | 37,26 | 35,86 | 36,92 | 36,92 | 575.900 |
14 feb 2024 | 35,97 | 36,76 | 35,79 | 36,31 | 36,31 | 577.900 |
13 feb 2024 | 38,15 | 38,15 | 35,81 | 35,99 | 35,99 | 1.310.300 |
12 feb 2024 | 39,64 | 40,50 | 39,12 | 39,30 | 39,30 | 650.700 |
09 feb 2024 | 38,82 | 39,49 | 38,33 | 39,46 | 39,46 | 514.700 |
08 feb 2024 | 37,72 | 39,19 | 37,33 | 38,46 | 38,46 | 821.300 |
07 feb 2024 | 37,69 | 38,09 | 37,11 | 37,78 | 37,78 | 550.900 |
06 feb 2024 | 37,72 | 38,97 | 37,25 | 37,82 | 37,82 | 1.278.200 |
05 feb 2024 | 36,70 | 37,69 | 36,06 | 37,67 | 37,67 | 400.600 |
02 feb 2024 | 36,76 | 37,26 | 35,70 | 37,08 | 37,08 | 513.800 |
01 feb 2024 | 36,71 | 37,87 | 36,24 | 37,21 | 37,21 | 717.700 |
31 gen 2024 | 37,00 | 37,57 | 36,19 | 36,48 | 36,48 | 451.200 |
30 gen 2024 | 37,40 | 37,49 | 36,11 | 37,04 | 37,04 | 529.100 |
29 gen 2024 | 37,11 | 37,76 | 36,62 | 37,70 | 37,70 | 739.300 |
26 gen 2024 | 37,70 | 38,03 | 36,52 | 37,18 | 37,18 | 768.400 |
25 gen 2024 | 37,34 | 38,19 | 36,83 | 37,25 | 37,25 | 626.500 |
24 gen 2024 | 37,69 | 38,00 | 36,28 | 36,91 | 36,91 | 810.600 |
23 gen 2024 | 37,19 | 37,95 | 35,86 | 37,61 | 37,61 | 899.200 |
22 gen 2024 | 35,79 | 36,80 | 35,56 | 36,65 | 36,65 | 731.500 |
19 gen 2024 | 36,36 | 36,36 | 35,24 | 35,50 | 35,50 | 460.100 |
18 gen 2024 | 36,96 | 36,99 | 35,44 | 36,20 | 36,20 | 357.800 |
17 gen 2024 | 36,92 | 37,07 | 36,40 | 36,79 | 36,79 | 324.600 |
16 gen 2024 | 37,65 | 37,65 | 36,74 | 37,30 | 37,30 | 565.400 |
12 gen 2024 | 37,60 | 38,45 | 36,80 | 37,19 | 37,19 | 342.700 |
11 gen 2024 | 37,06 | 37,76 | 36,60 | 37,27 | 37,27 | 925.000 |
10 gen 2024 | 37,65 | 38,98 | 37,22 | 37,60 | 37,60 | 724.300 |
09 gen 2024 | 35,96 | 37,95 | 35,38 | 37,92 | 37,92 | 1.189.700 |
08 gen 2024 | 34,52 | 36,01 | 33,80 | 35,95 | 35,95 | 928.600 |
05 gen 2024 | 34,14 | 34,89 | 33,67 | 34,76 | 34,76 | 412.000 |
04 gen 2024 | 35,22 | 35,81 | 34,69 | 34,77 | 34,77 | 588.100 |
03 gen 2024 | 35,32 | 35,49 | 34,56 | 34,96 | 34,96 | 596.500 |
02 gen 2024 | 35,08 | 36,21 | 34,19 | 35,39 | 35,39 | 579.300 |
29 dic 2023 | 35,70 | 35,91 | 35,21 | 35,58 | 35,58 | 653.000 |
28 dic 2023 | 36,24 | 36,76 | 35,11 | 35,75 | 35,75 | 539.800 |
27 dic 2023 | 36,33 | 36,50 | 35,58 | 36,38 | 36,38 | 530.700 |
26 dic 2023 | 35,95 | 36,53 | 35,76 | 36,11 | 36,11 | 668.600 |
22 dic 2023 | 35,29 | 36,85 | 34,94 | 35,91 | 35,91 | 986.600 |
21 dic 2023 | 34,28 | 35,29 | 33,80 | 34,75 | 34,75 | 826.800 |
20 dic 2023 | 35,71 | 37,19 | 34,44 | 34,49 | 34,49 | 1.132.200 |
19 dic 2023 | 36,07 | 37,88 | 36,00 | 37,07 | 37,07 | 3.453.500 |
18 dic 2023 | 34,54 | 34,78 | 32,92 | 33,25 | 33,25 | 1.072.700 |
15 dic 2023 | 34,57 | 35,49 | 33,80 | 34,46 | 34,46 | 2.399.700 |
14 dic 2023 | 35,00 | 35,17 | 33,88 | 34,89 | 34,89 | 1.321.200 |
13 dic 2023 | 34,29 | 34,82 | 32,64 | 34,43 | 34,43 | 1.221.900 |
12 dic 2023 | 33,17 | 34,67 | 32,67 | 34,35 | 34,35 | 1.215.900 |
11 dic 2023 | 33,42 | 33,75 | 32,56 | 33,00 | 33,00 | 797.300 |
*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...