Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 39,76 | 41,36 | 39,04 | 41,09 | 41,09 | 7.676.400 |
24 apr 2024 | 41,22 | 42,23 | 40,69 | 40,85 | 40,85 | 6.701.300 |
23 apr 2024 | 41,14 | 41,85 | 40,87 | 41,21 | 41,21 | 7.082.800 |
22 apr 2024 | 40,94 | 41,50 | 40,46 | 40,55 | 40,55 | 8.204.500 |
19 apr 2024 | 41,57 | 42,47 | 40,22 | 40,68 | 40,68 | 11.586.700 |
18 apr 2024 | 42,33 | 42,53 | 41,30 | 41,64 | 41,64 | 10.902.800 |
17 apr 2024 | 45,07 | 45,69 | 42,12 | 42,21 | 42,21 | 13.366.100 |
16 apr 2024 | 44,40 | 45,47 | 43,63 | 44,94 | 44,94 | 10.623.600 |
15 apr 2024 | 44,76 | 45,45 | 43,33 | 43,72 | 43,72 | 7.450.700 |
12 apr 2024 | 44,64 | 45,04 | 44,07 | 44,22 | 44,22 | 6.668.300 |
11 apr 2024 | 44,92 | 45,77 | 44,15 | 45,44 | 45,44 | 5.145.200 |
10 apr 2024 | 44,47 | 45,92 | 44,47 | 44,98 | 44,98 | 7.650.900 |
09 apr 2024 | 45,39 | 45,65 | 44,48 | 45,54 | 45,54 | 7.170.700 |
08 apr 2024 | 47,20 | 47,44 | 45,22 | 45,51 | 45,51 | 10.143.300 |
05 apr 2024 | 45,31 | 47,34 | 45,05 | 47,20 | 47,20 | 12.982.300 |
04 apr 2024 | 45,32 | 47,74 | 45,28 | 45,37 | 45,37 | 16.472.500 |
03 apr 2024 | 44,39 | 45,19 | 44,15 | 44,76 | 44,76 | 8.259.200 |
02 apr 2024 | 44,00 | 44,85 | 43,56 | 44,71 | 44,71 | 10.422.800 |
01 apr 2024 | 45,38 | 45,53 | 44,06 | 44,94 | 44,94 | 9.038.800 |
28 mar 2024 | 46,04 | 46,27 | 44,76 | 45,41 | 45,41 | 11.663.900 |
27 mar 2024 | 49,23 | 49,57 | 44,41 | 45,35 | 45,35 | 30.426.700 |
26 mar 2024 | 48,23 | 49,26 | 48,12 | 48,68 | 48,68 | 9.797.600 |
25 mar 2024 | 46,96 | 47,64 | 46,32 | 47,32 | 47,32 | 7.830.300 |
22 mar 2024 | 47,71 | 48,58 | 47,12 | 47,20 | 47,20 | 9.586.500 |
21 mar 2024 | 46,76 | 48,90 | 46,39 | 47,95 | 47,95 | 15.299.600 |
20 mar 2024 | 44,00 | 46,31 | 43,95 | 46,27 | 46,27 | 16.165.900 |
19 mar 2024 | 43,21 | 43,82 | 42,12 | 43,78 | 43,78 | 9.023.900 |
18 mar 2024 | 42,14 | 43,83 | 41,86 | 43,52 | 43,52 | 12.015.800 |
15 mar 2024 | 41,67 | 42,57 | 41,59 | 41,78 | 41,78 | 8.649.200 |
14 mar 2024 | 42,10 | 42,50 | 41,40 | 42,11 | 42,11 | 6.405.600 |
13 mar 2024 | 42,34 | 43,68 | 42,19 | 42,24 | 42,24 | 8.342.400 |
12 mar 2024 | 41,78 | 42,52 | 41,51 | 42,34 | 42,34 | 8.393.800 |
11 mar 2024 | 41,41 | 42,19 | 40,56 | 41,62 | 41,62 | 7.404.700 |
08 mar 2024 | 42,69 | 43,68 | 41,52 | 41,74 | 41,74 | 10.321.500 |
07 mar 2024 | 42,06 | 43,11 | 41,65 | 42,58 | 42,58 | 7.887.900 |
06 mar 2024 | 43,28 | 43,55 | 41,57 | 41,63 | 41,63 | 7.788.000 |
05 mar 2024 | 44,37 | 44,45 | 42,16 | 42,62 | 42,62 | 9.287.600 |
04 mar 2024 | 43,50 | 45,24 | 43,03 | 44,87 | 44,87 | 13.639.800 |
01 mar 2024 | 43,43 | 43,65 | 42,72 | 43,53 | 43,53 | 6.381.300 |
29 feb 2024 | 42,81 | 43,60 | 42,35 | 43,32 | 43,32 | 9.665.100 |
28 feb 2024 | 41,10 | 42,61 | 41,07 | 42,33 | 42,33 | 8.178.200 |
27 feb 2024 | 40,79 | 42,38 | 40,68 | 41,48 | 41,48 | 10.007.500 |
26 feb 2024 | 41,14 | 41,34 | 40,29 | 40,35 | 40,35 | 10.031.200 |
23 feb 2024 | 41,94 | 42,60 | 41,04 | 41,28 | 41,28 | 15.689.900 |
22 feb 2024 | 42,00 | 42,35 | 40,07 | 40,84 | 40,84 | 12.686.700 |
21 feb 2024 | 41,05 | 41,58 | 40,42 | 40,75 | 40,75 | 12.370.900 |
20 feb 2024 | 43,95 | 44,12 | 40,95 | 41,32 | 41,32 | 18.770.100 |
16 feb 2024 | 42,00 | 45,62 | 41,58 | 44,57 | 44,57 | 33.951.600 |
15 feb 2024 | 44,28 | 44,95 | 43,71 | 44,46 | 44,46 | 23.480.200 |
14 feb 2024 | 43,19 | 44,00 | 42,85 | 43,88 | 43,88 | 10.661.800 |
13 feb 2024 | 42,00 | 43,43 | 41,25 | 42,69 | 42,69 | 13.093.000 |
12 feb 2024 | 42,14 | 43,77 | 41,29 | 43,61 | 43,61 | 15.520.400 |
09 feb 2024 | 42,93 | 44,04 | 42,78 | 43,38 | 43,38 | 15.681.700 |
08 feb 2024 | 42,92 | 43,46 | 42,60 | 42,81 | 42,81 | 10.786.400 |
07 feb 2024 | 41,99 | 42,63 | 41,53 | 42,60 | 42,60 | 9.010.200 |
06 feb 2024 | 42,16 | 42,45 | 41,41 | 41,74 | 41,74 | 10.630.300 |
05 feb 2024 | 41,55 | 42,08 | 41,02 | 41,95 | 41,95 | 11.129.000 |
02 feb 2024 | 40,13 | 42,02 | 40,07 | 41,59 | 41,59 | 13.368.700 |
01 feb 2024 | 39,41 | 40,66 | 38,72 | 40,65 | 40,65 | 10.900.300 |
31 gen 2024 | 39,81 | 40,43 | 39,04 | 39,05 | 39,05 | 10.725.900 |
30 gen 2024 | 40,00 | 40,54 | 39,63 | 40,29 | 40,29 | 13.174.600 |
29 gen 2024 | 38,70 | 40,19 | 37,73 | 39,91 | 39,91 | 17.802.300 |
26 gen 2024 | 38,84 | 38,94 | 38,18 | 38,48 | 38,48 | 7.594.400 |
25 gen 2024 | 38,74 | 38,95 | 38,18 | 38,69 | 38,69 | 8.599.500 |
24 gen 2024 | 38,85 | 40,00 | 38,09 | 38,46 | 38,46 | 23.520.500 |
23 gen 2024 | 38,09 | 38,80 | 37,64 | 38,29 | 38,29 | 9.416.800 |
22 gen 2024 | 38,06 | 38,47 | 37,42 | 37,94 | 37,94 | 9.967.300 |
19 gen 2024 | 37,89 | 38,15 | 36,75 | 37,62 | 37,62 | 14.736.900 |
18 gen 2024 | 37,20 | 37,87 | 36,44 | 37,54 | 37,54 | 26.372.500 |
17 gen 2024 | 33,57 | 35,53 | 33,45 | 35,07 | 35,07 | 20.757.100 |
16 gen 2024 | 32,58 | 33,90 | 32,56 | 33,66 | 33,66 | 7.881.700 |
12 gen 2024 | 33,38 | 33,72 | 32,63 | 32,95 | 32,95 | 7.743.800 |
11 gen 2024 | 33,37 | 33,58 | 32,40 | 33,43 | 33,43 | 7.814.100 |
10 gen 2024 | 34,19 | 34,28 | 33,38 | 33,57 | 33,57 | 8.623.700 |
09 gen 2024 | 33,75 | 34,83 | 33,66 | 34,24 | 34,24 | 11.653.700 |
08 gen 2024 | 33,49 | 33,90 | 33,05 | 33,61 | 33,61 | 11.280.000 |
05 gen 2024 | 32,66 | 33,39 | 32,54 | 33,18 | 33,18 | 7.691.400 |
04 gen 2024 | 32,01 | 33,59 | 31,98 | 32,88 | 32,88 | 11.181.100 |
03 gen 2024 | 32,85 | 33,46 | 32,04 | 32,21 | 32,21 | 13.075.200 |
02 gen 2024 | 34,62 | 34,75 | 33,26 | 33,58 | 33,58 | 11.909.500 |
29 dic 2023 | 35,75 | 35,87 | 35,17 | 35,25 | 35,25 | 5.740.700 |
28 dic 2023 | 35,72 | 36,32 | 35,62 | 35,87 | 35,87 | 6.282.800 |
27 dic 2023 | 35,63 | 35,93 | 35,26 | 35,79 | 35,79 | 8.579.200 |
26 dic 2023 | 35,82 | 35,93 | 35,43 | 35,55 | 35,55 | 6.489.400 |
22 dic 2023 | 35,20 | 36,26 | 35,20 | 35,72 | 35,72 | 11.063.000 |
21 dic 2023 | 34,65 | 35,35 | 34,59 | 35,11 | 35,11 | 11.661.700 |
20 dic 2023 | 35,53 | 35,84 | 34,15 | 34,29 | 34,29 | 12.449.900 |
19 dic 2023 | 35,27 | 36,08 | 34,96 | 35,75 | 35,75 | 8.839.300 |
18 dic 2023 | 35,30 | 36,19 | 35,07 | 35,19 | 35,19 | 8.560.900 |
15 dic 2023 | 36,27 | 36,74 | 35,01 | 35,35 | 35,35 | 18.631.200 |
14 dic 2023 | 38,17 | 38,97 | 35,99 | 36,17 | 36,17 | 19.807.700 |
13 dic 2023 | 36,63 | 37,63 | 36,15 | 37,43 | 37,43 | 10.750.000 |
12 dic 2023 | 36,55 | 36,98 | 36,13 | 36,62 | 36,62 | 7.859.700 |
11 dic 2023 | 35,77 | 36,82 | 35,32 | 36,49 | 36,49 | 9.680.600 |
08 dic 2023 | 35,05 | 36,30 | 34,85 | 35,90 | 35,90 | 9.732.500 |
07 dic 2023 | 36,03 | 36,28 | 35,23 | 35,41 | 35,41 | 9.752.500 |
06 dic 2023 | 36,82 | 36,90 | 34,96 | 36,03 | 36,03 | 17.932.400 |
05 dic 2023 | 36,42 | 37,04 | 35,64 | 36,44 | 36,44 | 13.780.700 |
04 dic 2023 | 38,45 | 38,78 | 36,63 | 37,19 | 37,19 | 17.674.300 |
01 dic 2023 | 38,00 | 39,06 | 37,96 | 39,00 | 39,00 | 8.376.900 |
*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...