Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 42,76 | 42,81 | 42,70 | 42,73 | 42,73 | 11.790 |
27 giu 2024 | 42,54 | 42,65 | 42,50 | 42,50 | 42,50 | 15.675 |
26 giu 2024 | 42,57 | 42,63 | 42,42 | 42,47 | 42,47 | 6.070 |
25 giu 2024 | 42,40 | 42,48 | 42,35 | 42,46 | 42,46 | 2.305 |
24 giu 2024 | 42,52 | 42,65 | 42,46 | 42,63 | 42,63 | 15.064 |
21 giu 2024 | 42,56 | 42,59 | 42,41 | 42,52 | 42,52 | 11.715 |
20 giu 2024 | 42,82 | 42,89 | 42,70 | 42,74 | 42,74 | 5.816 |
19 giu 2024 | 42,74 | 42,74 | 42,70 | 42,72 | 42,72 | 1.091 |
18 giu 2024 | 42,57 | 42,63 | 42,57 | 42,59 | 42,59 | 10.017 |
17 giu 2024 | 42,29 | 42,32 | 42,20 | 42,31 | 42,31 | 11.052 |
14 giu 2024 | 42,26 | 42,26 | 41,99 | 42,16 | 42,16 | 2.163 |
13 giu 2024 | 42,28 | 42,35 | 42,17 | 42,18 | 42,18 | 7.288 |
12 giu 2024 | 41,83 | 42,36 | 41,83 | 42,28 | 42,28 | 7.157 |
11 giu 2024 | 41,69 | 41,71 | 41,48 | 41,63 | 41,63 | 3.084 |
10 giu 2024 | 41,54 | 41,63 | 41,47 | 41,63 | 41,63 | 10.703 |
07 giu 2024 | 41,72 | 41,75 | 41,48 | 41,67 | 41,67 | 17.636 |
06 giu 2024 | 41,68 | 41,70 | 41,62 | 41,63 | 41,63 | 6.424 |
05 giu 2024 | 41,18 | 41,45 | 41,18 | 41,45 | 41,45 | 1.371 |
04 giu 2024 | 41,04 | 41,06 | 40,84 | 40,92 | 40,92 | 8.434 |
03 giu 2024 | 41,20 | 41,22 | 40,96 | 41,03 | 41,03 | 7.553 |
31 mag 2024 | 40,71 | 40,89 | 40,53 | 40,53 | 40,53 | 11.683 |
30 mag 2024 | 40,78 | 40,90 | 40,76 | 40,84 | 40,84 | 11.328 |
29 mag 2024 | 41,16 | 41,16 | 40,98 | 41,02 | 41,02 | 9.100 |
28 mag 2024 | 41,40 | 41,40 | 41,24 | 41,28 | 41,28 | 21.744 |
27 mag 2024 | 41,25 | 41,31 | 41,22 | 41,31 | 41,31 | 10.383 |
24 mag 2024 | 40,98 | 41,31 | 40,98 | 41,25 | 41,25 | 1.516 |
23 mag 2024 | 41,50 | 41,56 | 41,29 | 41,34 | 41,34 | 3.684 |
22 mag 2024 | 41,38 | 41,39 | 41,32 | 41,37 | 41,37 | 1.318 |
21 mag 2024 | 41,32 | 41,34 | 41,24 | 41,31 | 41,31 | 30.038 |
20 mag 2024 | 41,32 | 41,43 | 41,28 | 41,42 | 41,42 | 1.510 |
17 mag 2024 | 41,24 | 41,24 | 41,17 | 41,19 | 41,19 | 1.892 |
16 mag 2024 | 41,35 | 41,41 | 41,28 | 41,40 | 41,40 | 2.656 |
15 mag 2024 | 40,85 | 41,16 | 40,80 | 41,16 | 41,16 | 5.148 |
14 mag 2024 | 40,61 | 40,68 | 40,57 | 40,65 | 40,65 | 9.338 |
13 mag 2024 | 40,65 | 40,74 | 40,60 | 40,61 | 40,61 | 5.460 |
10 mag 2024 | 40,65 | 40,73 | 40,56 | 40,56 | 40,56 | 5.508 |
09 mag 2024 | 40,31 | 40,50 | 40,23 | 40,49 | 40,49 | 5.038 |
08 mag 2024 | 40,38 | 40,39 | 40,24 | 40,35 | 40,35 | 4.506 |
07 mag 2024 | 40,33 | 40,43 | 40,28 | 40,40 | 40,40 | 7.578 |
06 mag 2024 | 39,94 | 40,14 | 39,94 | 40,12 | 40,12 | 4.324 |
03 mag 2024 | 39,53 | 39,90 | 39,48 | 39,82 | 39,82 | 6.170 |
02 mag 2024 | 39,29 | 39,45 | 39,00 | 39,18 | 39,18 | 11.359 |
30 apr 2024 | 39,78 | 39,81 | 39,53 | 39,53 | 39,53 | 10.744 |
29 apr 2024 | 39,80 | 39,87 | 39,75 | 39,75 | 39,75 | 5.444 |
26 apr 2024 | 39,62 | 39,77 | 39,52 | 39,69 | 39,69 | 21.701 |
25 apr 2024 | 39,27 | 39,30 | 38,82 | 39,01 | 39,01 | 77.562 |
24 apr 2024 | 39,59 | 39,60 | 39,38 | 39,42 | 39,42 | 9.560 |
23 apr 2024 | 39,06 | 39,42 | 39,03 | 39,42 | 39,42 | 20.314 |
22 apr 2024 | 38,87 | 38,90 | 38,72 | 38,76 | 38,76 | 2.888 |
19 apr 2024 | 38,82 | 39,06 | 38,78 | 38,87 | 38,87 | 8.308 |
18 apr 2024 | 39,28 | 39,34 | 39,06 | 39,29 | 39,29 | 4.504 |
17 apr 2024 | 39,32 | 39,54 | 39,16 | 39,16 | 39,16 | 6.681 |
16 apr 2024 | 39,37 | 39,54 | 39,26 | 39,38 | 39,38 | 24.787 |
15 apr 2024 | 40,15 | 40,26 | 39,92 | 40,03 | 40,03 | 22.310 |
12 apr 2024 | 40,54 | 40,54 | 40,05 | 40,15 | 40,15 | 6.531 |
11 apr 2024 | 40,22 | 40,31 | 40,02 | 40,16 | 40,16 | 22.553 |
10 apr 2024 | 40,64 | 40,67 | 39,98 | 40,19 | 40,19 | 6.226 |
09 apr 2024 | 40,56 | 40,67 | 40,22 | 40,33 | 40,33 | 4.705 |
08 apr 2024 | 40,47 | 40,64 | 40,45 | 40,59 | 40,59 | 6.175 |
05 apr 2024 | 40,20 | 40,48 | 40,20 | 40,48 | 40,48 | 4.201 |
04 apr 2024 | 40,73 | 40,93 | 40,70 | 40,87 | 40,87 | 2.692 |
03 apr 2024 | 40,53 | 40,72 | 40,46 | 40,71 | 40,71 | 3.818 |
02 apr 2024 | 40,82 | 40,90 | 40,39 | 40,48 | 40,48 | 3.295 |
28 mar 2024 | 40,85 | 40,96 | 40,85 | 40,92 | 40,92 | 2.211 |
27 mar 2024 | 40,71 | 40,79 | 40,62 | 40,67 | 40,67 | 19.969 |
26 mar 2024 | 40,77 | 40,84 | 40,74 | 40,76 | 40,76 | 1.201 |
25 mar 2024 | 40,74 | 40,78 | 40,64 | 40,71 | 40,71 | 6.872 |
22 mar 2024 | 40,85 | 40,91 | 40,76 | 40,76 | 40,76 | 1.847 |
21 mar 2024 | 40,93 | 40,99 | 40,85 | 40,99 | 40,99 | 8.149 |
20 mar 2024 | 40,31 | 40,40 | 40,30 | 40,35 | 40,35 | 14.259 |
19 mar 2024 | 40,14 | 40,25 | 39,96 | 40,25 | 40,25 | 49.239 |
18 mar 2024 | 40,02 | 40,31 | 40,01 | 40,24 | 40,24 | 9.733 |
15 mar 2024 | 40,17 | 40,28 | 39,84 | 39,85 | 39,85 | 7.139 |
14 mar 2024 | 40,38 | 40,43 | 40,08 | 40,18 | 40,18 | 5.483 |
13 mar 2024 | 40,36 | 40,38 | 40,25 | 40,28 | 40,28 | 12.503 |
12 mar 2024 | 40,06 | 40,30 | 39,88 | 40,20 | 40,20 | 3.935 |
11 mar 2024 | 39,90 | 39,93 | 39,70 | 39,87 | 39,87 | 8.354 |
08 mar 2024 | 40,22 | 40,43 | 40,15 | 40,18 | 40,18 | 4.292 |
07 mar 2024 | 39,70 | 40,16 | 39,67 | 40,12 | 40,12 | 3.159 |
06 mar 2024 | 39,67 | 39,92 | 39,67 | 39,90 | 39,90 | 18.081 |
05 mar 2024 | 39,90 | 39,90 | 39,65 | 39,67 | 39,67 | 33.163 |
04 mar 2024 | 40,03 | 40,05 | 39,98 | 40,00 | 40,00 | 5.239 |
01 mar 2024 | 39,78 | 39,92 | 39,63 | 39,85 | 39,85 | 10.209 |
29 feb 2024 | 39,48 | 39,65 | 39,39 | 39,58 | 39,58 | 14.752 |
28 feb 2024 | 39,55 | 39,57 | 39,40 | 39,54 | 39,54 | 13.510 |
27 feb 2024 | 39,53 | 39,58 | 39,49 | 39,49 | 39,49 | 14.623 |
26 feb 2024 | 39,62 | 39,73 | 39,59 | 39,63 | 39,63 | 8.647 |
23 feb 2024 | 39,65 | 39,84 | 39,62 | 39,70 | 39,70 | 13.449 |
22 feb 2024 | 39,23 | 39,51 | 39,23 | 39,51 | 39,51 | 15.389 |
21 feb 2024 | 38,76 | 38,76 | 38,67 | 38,72 | 38,72 | 9.398 |
20 feb 2024 | 38,93 | 38,95 | 38,73 | 38,76 | 38,76 | 2.387 |
19 feb 2024 | 39,05 | 39,08 | 39,00 | 39,04 | 39,04 | 11.981 |
16 feb 2024 | 39,23 | 39,33 | 39,00 | 39,21 | 39,21 | 1.729 |
15 feb 2024 | 39,06 | 39,17 | 39,02 | 39,03 | 39,03 | 2.025 |
14 feb 2024 | 38,69 | 38,84 | 38,68 | 38,76 | 38,76 | 8.234 |
13 feb 2024 | 39,13 | 39,13 | 38,57 | 38,72 | 38,72 | 10.327 |
12 feb 2024 | 39,18 | 39,33 | 39,16 | 39,33 | 39,33 | 7.584 |
09 feb 2024 | 38,98 | 39,10 | 38,97 | 39,04 | 39,04 | 3.198 |
08 feb 2024 | 38,92 | 38,94 | 38,87 | 38,90 | 38,90 | 22.924 |
07 feb 2024 | 38,60 | 38,89 | 38,58 | 38,84 | 38,84 | 2.090 |
*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...