Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 42,14 | 42,40 | 41,78 | 41,84 | 41,84 | 813.400 |
17 apr 2024 | 42,93 | 42,93 | 41,99 | 42,21 | 42,21 | 86.000 |
16 apr 2024 | 42,60 | 42,92 | 42,47 | 42,56 | 42,56 | 87.000 |
15 apr 2024 | 44,08 | 44,08 | 42,65 | 42,71 | 42,71 | 239.300 |
12 apr 2024 | 44,11 | 44,28 | 43,69 | 43,84 | 43,84 | 178.600 |
11 apr 2024 | 43,60 | 44,64 | 43,46 | 44,62 | 44,62 | 216.900 |
10 apr 2024 | 43,00 | 43,47 | 43,00 | 43,41 | 43,41 | 38.700 |
09 apr 2024 | 43,82 | 43,85 | 43,17 | 43,59 | 43,59 | 120.500 |
08 apr 2024 | 43,69 | 43,81 | 43,37 | 43,56 | 43,56 | 31.500 |
05 apr 2024 | 43,05 | 43,75 | 43,00 | 43,28 | 43,28 | 63.500 |
04 apr 2024 | 43,76 | 44,19 | 42,73 | 42,73 | 42,73 | 116.600 |
03 apr 2024 | 42,91 | 43,52 | 42,91 | 43,41 | 43,41 | 148.400 |
02 apr 2024 | 42,88 | 43,26 | 42,64 | 43,26 | 43,26 | 137.500 |
01 apr 2024 | 43,41 | 43,81 | 43,27 | 43,62 | 43,62 | 180.400 |
28 mar 2024 | 43,50 | 43,54 | 43,24 | 43,30 | 43,30 | 80.100 |
27 mar 2024 | 43,84 | 43,86 | 43,18 | 43,37 | 43,37 | 100.200 |
26 mar 2024 | 44,00 | 44,11 | 43,53 | 43,54 | 43,54 | 109.200 |
25 mar 2024 | 43,58 | 43,86 | 43,46 | 43,86 | 43,86 | 75.900 |
22 mar 2024 | 43,37 | 43,89 | 43,37 | 43,60 | 43,60 | 55.800 |
21 mar 2024 | 44,16 | 44,17 | 43,51 | 43,53 | 43,53 | 163.400 |
20 mar 2024 | 42,93 | 43,63 | 42,81 | 43,61 | 43,61 | 226.200 |
19 mar 2024 | 42,30 | 42,86 | 41,96 | 42,77 | 42,77 | 156.400 |
18 mar 2024 | 42,77 | 43,05 | 42,57 | 42,70 | 42,70 | 220.100 |
15 mar 2024 | 42,15 | 42,38 | 41,88 | 41,99 | 41,99 | 99.500 |
14 mar 2024 | 42,75 | 42,85 | 42,21 | 42,49 | 42,49 | 88.500 |
13 mar 2024 | 42,79 | 42,79 | 42,45 | 42,64 | 42,64 | 73.300 |
12 mar 2024 | 42,43 | 42,96 | 41,94 | 42,91 | 42,91 | 120.000 |
11 mar 2024 | 42,20 | 42,41 | 41,79 | 42,08 | 42,08 | 213.600 |
08 mar 2024 | 43,68 | 43,95 | 42,29 | 42,46 | 42,46 | 219.500 |
07 mar 2024 | 42,78 | 43,47 | 42,61 | 43,41 | 43,41 | 101.100 |
06 mar 2024 | 42,76 | 42,82 | 42,12 | 42,41 | 42,41 | 223.200 |
05 mar 2024 | 42,81 | 42,81 | 41,96 | 42,21 | 42,21 | 236.800 |
04 mar 2024 | 43,67 | 43,67 | 43,21 | 43,27 | 43,27 | 231.100 |
01 mar 2024 | 42,99 | 43,75 | 42,99 | 43,73 | 43,73 | 179.500 |
29 feb 2024 | 42,64 | 42,93 | 42,25 | 42,76 | 42,76 | 170.900 |
28 feb 2024 | 43,28 | 43,44 | 43,04 | 43,15 | 43,15 | 79.200 |
27 feb 2024 | 43,50 | 43,58 | 43,21 | 43,43 | 43,43 | 76.300 |
26 feb 2024 | 43,44 | 43,59 | 43,21 | 43,36 | 43,36 | 92.900 |
23 feb 2024 | 43,80 | 44,00 | 43,18 | 43,36 | 43,36 | 175.800 |
22 feb 2024 | 42,86 | 43,55 | 42,68 | 43,47 | 43,47 | 192.800 |
21 feb 2024 | 41,36 | 41,52 | 41,06 | 41,41 | 41,41 | 111.600 |
20 feb 2024 | 42,00 | 42,18 | 41,17 | 41,58 | 41,58 | 341.100 |
16 feb 2024 | 42,92 | 42,92 | 42,28 | 42,43 | 42,43 | 245.900 |
15 feb 2024 | 42,76 | 42,88 | 42,36 | 42,88 | 42,88 | 208.200 |
14 feb 2024 | 42,38 | 42,79 | 42,04 | 42,66 | 42,66 | 207.700 |
13 feb 2024 | 41,57 | 42,31 | 41,37 | 41,94 | 41,94 | 197.400 |
12 feb 2024 | 42,87 | 43,22 | 42,42 | 42,61 | 42,61 | 145.400 |
09 feb 2024 | 42,43 | 42,91 | 42,34 | 42,85 | 42,85 | 142.600 |
08 feb 2024 | 42,04 | 42,37 | 41,98 | 42,19 | 42,19 | 138.400 |
07 feb 2024 | 41,51 | 42,07 | 41,47 | 42,03 | 42,03 | 146.800 |
06 feb 2024 | 41,64 | 41,74 | 40,91 | 41,26 | 41,26 | 118.200 |
05 feb 2024 | 41,59 | 41,79 | 41,00 | 41,55 | 41,55 | 308.900 |
02 feb 2024 | 40,63 | 41,68 | 40,37 | 41,57 | 41,57 | 373.800 |
01 feb 2024 | 39,37 | 39,71 | 39,30 | 39,71 | 39,71 | 207.000 |
31 gen 2024 | 39,38 | 39,73 | 38,98 | 39,10 | 39,10 | 480.500 |
30 gen 2024 | 40,51 | 40,62 | 40,10 | 40,19 | 40,19 | 107.700 |
29 gen 2024 | 39,97 | 40,59 | 39,87 | 40,59 | 40,59 | 148.800 |
26 gen 2024 | 39,89 | 40,17 | 39,81 | 39,81 | 39,81 | 150.100 |
25 gen 2024 | 40,22 | 40,35 | 39,69 | 40,07 | 40,07 | 412.600 |
24 gen 2024 | 40,09 | 40,71 | 40,03 | 40,07 | 40,07 | 182.000 |
23 gen 2024 | 39,23 | 39,42 | 38,96 | 39,40 | 39,40 | 180.500 |
22 gen 2024 | 39,24 | 39,41 | 38,98 | 39,13 | 39,13 | 197.200 |
19 gen 2024 | 38,37 | 38,97 | 38,25 | 38,97 | 38,97 | 240.000 |
18 gen 2024 | 38,01 | 38,20 | 37,72 | 38,10 | 38,10 | 172.000 |
17 gen 2024 | 37,55 | 37,66 | 37,04 | 37,66 | 37,66 | 144.300 |
16 gen 2024 | 37,78 | 38,10 | 37,66 | 37,79 | 37,79 | 146.600 |
12 gen 2024 | 37,99 | 38,19 | 37,85 | 37,89 | 37,89 | 332.100 |
11 gen 2024 | 38,24 | 38,45 | 37,62 | 38,12 | 38,12 | 295.800 |
10 gen 2024 | 37,65 | 38,11 | 37,58 | 38,01 | 38,01 | 340.300 |
09 gen 2024 | 37,22 | 37,69 | 37,14 | 37,57 | 37,57 | 185.600 |
08 gen 2024 | 36,58 | 37,49 | 36,58 | 37,40 | 37,40 | 230.600 |
05 gen 2024 | 36,38 | 36,72 | 36,33 | 36,53 | 36,53 | 264.900 |
04 gen 2024 | 36,28 | 36,70 | 36,23 | 36,23 | 36,23 | 265.000 |
03 gen 2024 | 36,50 | 36,75 | 36,39 | 36,40 | 36,40 | 234.100 |
02 gen 2024 | 37,41 | 37,48 | 36,57 | 36,80 | 36,80 | 207.700 |
29 dic 2023 | 38,06 | 38,13 | 37,57 | 37,74 | 37,74 | 206.800 |
28 dic 2023 | 38,21 | 38,30 | 38,02 | 38,02 | 38,02 | 128.100 |
27 dic 2023 | 38,10 | 38,26 | 38,04 | 38,11 | 38,11 | 151.200 |
26 dic 2023 | 37,93 | 38,12 | 37,93 | 38,07 | 38,07 | 80.900 |
22 dic 2023 | 38,10 | 38,12 | 37,65 | 37,87 | 37,87 | 224.100 |
21 dic 2023 | 37,85 | 38,01 | 37,59 | 37,92 | 37,92 | 218.000 |
20 dic 2023 | 38,03 | 38,35 | 37,44 | 37,44 | 37,44 | 196.300 |
19 dic 2023 | 37,92 | 38,06 | 37,85 | 38,06 | 38,06 | 284.600 |
18 dic 2023 | 37,36 | 37,98 | 37,30 | 37,86 | 37,86 | 255.500 |
15 dic 2023 | 36,92 | 37,41 | 36,92 | 37,28 | 37,28 | 249.200 |
14 dic 2023 | 37,08 | 37,16 | 36,67 | 36,99 | 36,99 | 236.900 |
13 dic 2023 | 36,56 | 37,08 | 36,47 | 37,04 | 37,04 | 294.800 |
12 dic 2023 | 36,05 | 36,51 | 35,95 | 36,49 | 36,49 | 140.000 |
11 dic 2023 | 35,84 | 36,14 | 35,70 | 36,12 | 36,12 | 134.500 |
08 dic 2023 | 35,48 | 36,04 | 35,47 | 36,04 | 36,04 | 113.600 |
07 dic 2023 | 35,23 | 35,70 | 35,23 | 35,70 | 35,70 | 269.600 |
06 dic 2023 | 35,62 | 35,62 | 34,96 | 34,99 | 34,99 | 161.400 |
05 dic 2023 | 34,87 | 35,52 | 34,87 | 35,36 | 35,36 | 107.300 |
04 dic 2023 | 35,10 | 35,22 | 34,76 | 35,12 | 35,12 | 205.600 |
01 dic 2023 | 35,46 | 35,64 | 35,24 | 35,55 | 35,55 | 149.800 |
30 nov 2023 | 36,02 | 36,11 | 35,43 | 35,72 | 35,72 | 253.200 |
29 nov 2023 | 36,19 | 36,30 | 35,79 | 35,83 | 35,83 | 125.000 |
28 nov 2023 | 35,69 | 35,99 | 35,56 | 35,97 | 35,97 | 234.300 |
27 nov 2023 | 35,83 | 36,07 | 35,78 | 35,79 | 35,79 | 103.200 |
24 nov 2023 | 35,94 | 35,97 | 35,76 | 35,86 | 35,86 | 69.000 |
*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...