Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 44,15 | 44,20 | 43,20 | 43,40 | 43,40 | 22.871 |
02 mag 2024 | 43,70 | 44,10 | 42,90 | 43,85 | 43,85 | 46.064 |
30 apr 2024 | 44,90 | 44,90 | 43,70 | 43,70 | 43,70 | 32.963 |
29 apr 2024 | 45,00 | 45,35 | 44,65 | 44,75 | 44,75 | 62.456 |
26 apr 2024 | 44,70 | 45,60 | 44,60 | 44,75 | 44,75 | 77.531 |
25 apr 2024 | 44,10 | 44,60 | 43,70 | 44,60 | 44,60 | 51.231 |
24 apr 2024 | 43,25 | 44,50 | 42,95 | 44,10 | 44,10 | 74.650 |
23 apr 2024 | 42,35 | 43,25 | 42,35 | 43,10 | 43,10 | 28.032 |
22 apr 2024 | 41,55 | 42,30 | 41,40 | 42,30 | 42,30 | 56.517 |
19 apr 2024 | 41,10 | 41,45 | 40,60 | 41,35 | 41,35 | 32.751 |
18 apr 2024 | 40,85 | 41,60 | 40,65 | 41,35 | 41,35 | 43.992 |
17 apr 2024 | 41,10 | 41,45 | 40,85 | 40,90 | 40,90 | 48.259 |
16 apr 2024 | 41,05 | 41,60 | 40,50 | 41,25 | 41,25 | 112.368 |
15 apr 2024 | 41,95 | 41,95 | 41,30 | 41,45 | 41,45 | 35.883 |
12 apr 2024 | 41,85 | 42,10 | 41,50 | 41,75 | 41,75 | 43.176 |
11 apr 2024 | 41,60 | 41,85 | 41,45 | 41,45 | 41,45 | 44.017 |
10 apr 2024 | 42,15 | 42,15 | 41,45 | 41,90 | 41,90 | 39.892 |
09 apr 2024 | 42,55 | 42,55 | 41,55 | 41,85 | 41,85 | 77.401 |
08 apr 2024 | 43,00 | 43,30 | 42,40 | 42,90 | 42,90 | 111.217 |
05 apr 2024 | 42,65 | 42,90 | 42,30 | 42,90 | 42,90 | 47.084 |
04 apr 2024 | 42,90 | 43,25 | 42,55 | 43,00 | 43,00 | 61.192 |
03 apr 2024 | 42,60 | 42,90 | 41,70 | 42,90 | 42,90 | 58.537 |
02 apr 2024 | 43,45 | 43,65 | 42,45 | 42,85 | 42,85 | 82.758 |
28 mar 2024 | 44,12 | 44,20 | 43,10 | 43,30 | 43,30 | 69.832 |
27 mar 2024 | 42,90 | 44,14 | 42,82 | 44,00 | 44,00 | 43.201 |
26 mar 2024 | 43,50 | 43,50 | 42,96 | 43,00 | 43,00 | 61.408 |
25 mar 2024 | 43,10 | 44,12 | 42,90 | 43,36 | 43,36 | 114.548 |
22 mar 2024 | 42,76 | 43,22 | 42,32 | 42,98 | 42,98 | 34.996 |
21 mar 2024 | 43,98 | 43,98 | 42,34 | 42,76 | 42,76 | 90.771 |
20 mar 2024 | 43,76 | 43,96 | 43,20 | 43,64 | 43,64 | 58.062 |
19 mar 2024 | 44,28 | 44,40 | 43,70 | 43,86 | 43,86 | 69.629 |
18 mar 2024 | 44,72 | 44,92 | 44,16 | 44,52 | 44,52 | 67.411 |
15 mar 2024 | 44,74 | 44,96 | 44,34 | 44,34 | 44,34 | 526.140 |
14 mar 2024 | 44,88 | 45,16 | 44,38 | 44,62 | 44,62 | 88.764 |
13 mar 2024 | 45,24 | 45,58 | 44,66 | 44,96 | 44,96 | 84.073 |
12 mar 2024 | 43,80 | 45,28 | 43,78 | 45,24 | 45,24 | 108.992 |
11 mar 2024 | 42,22 | 43,72 | 42,16 | 43,54 | 43,54 | 35.671 |
08 mar 2024 | 42,78 | 42,78 | 42,34 | 42,54 | 42,54 | 80.854 |
07 mar 2024 | 42,60 | 42,80 | 42,42 | 42,64 | 42,64 | 90.626 |
06 mar 2024 | 42,42 | 43,20 | 42,18 | 42,72 | 42,72 | 116.414 |
05 mar 2024 | 42,40 | 42,56 | 42,08 | 42,26 | 42,26 | 47.229 |
04 mar 2024 | 42,88 | 42,90 | 42,16 | 42,48 | 42,48 | 32.069 |
01 mar 2024 | 42,86 | 43,08 | 42,54 | 42,72 | 42,72 | 27.057 |
29 feb 2024 | 42,34 | 42,84 | 42,30 | 42,54 | 42,54 | 70.210 |
28 feb 2024 | 42,50 | 42,60 | 42,26 | 42,44 | 42,44 | 21.214 |
27 feb 2024 | 42,72 | 42,80 | 42,16 | 42,52 | 42,52 | 31.240 |
26 feb 2024 | 42,88 | 43,12 | 42,26 | 42,44 | 42,44 | 37.638 |
23 feb 2024 | 43,00 | 43,04 | 42,28 | 42,76 | 42,76 | 37.036 |
22 feb 2024 | 43,94 | 44,00 | 42,84 | 43,20 | 43,20 | 88.774 |
21 feb 2024 | 42,52 | 43,54 | 42,08 | 43,26 | 43,26 | 119.229 |
20 feb 2024 | 42,64 | 42,64 | 41,18 | 41,52 | 41,52 | 109.082 |
19 feb 2024 | 43,10 | 43,30 | 42,54 | 42,80 | 42,80 | 69.932 |
16 feb 2024 | 43,54 | 44,16 | 42,76 | 43,40 | 43,40 | 94.454 |
15 feb 2024 | 42,40 | 43,60 | 42,20 | 43,12 | 43,12 | 123.913 |
14 feb 2024 | 39,08 | 42,60 | 39,06 | 41,92 | 41,92 | 338.860 |
13 feb 2024 | 38,32 | 38,98 | 38,14 | 38,34 | 38,34 | 63.743 |
12 feb 2024 | 37,80 | 38,58 | 37,80 | 38,38 | 38,38 | 33.852 |
09 feb 2024 | 38,64 | 38,64 | 37,70 | 37,70 | 37,70 | 23.567 |
08 feb 2024 | 38,02 | 38,46 | 38,00 | 38,36 | 38,36 | 31.976 |
07 feb 2024 | 37,56 | 38,14 | 37,56 | 37,76 | 37,76 | 38.344 |
06 feb 2024 | 36,80 | 37,48 | 36,74 | 37,48 | 37,48 | 51.398 |
05 feb 2024 | 38,18 | 38,50 | 36,66 | 37,08 | 37,08 | 55.145 |
02 feb 2024 | 39,12 | 39,12 | 38,12 | 38,34 | 38,34 | 42.084 |
01 feb 2024 | 39,36 | 39,74 | 38,52 | 38,84 | 38,84 | 47.460 |
31 gen 2024 | 40,00 | 40,42 | 39,26 | 39,42 | 39,42 | 81.352 |
30 gen 2024 | 39,72 | 39,96 | 39,46 | 39,92 | 39,92 | 60.270 |
29 gen 2024 | 38,26 | 40,16 | 38,00 | 39,58 | 39,58 | 108.078 |
26 gen 2024 | 38,50 | 38,72 | 38,10 | 38,22 | 38,22 | 22.268 |
25 gen 2024 | 38,34 | 38,72 | 38,12 | 38,62 | 38,62 | 33.114 |
24 gen 2024 | 38,68 | 38,78 | 38,22 | 38,42 | 38,42 | 28.866 |
23 gen 2024 | 38,58 | 38,82 | 38,28 | 38,40 | 38,40 | 40.787 |
22 gen 2024 | 38,22 | 38,78 | 38,04 | 38,38 | 38,38 | 51.246 |
19 gen 2024 | 37,52 | 38,20 | 37,36 | 37,78 | 37,78 | 51.913 |
18 gen 2024 | 37,86 | 38,16 | 37,18 | 37,24 | 37,24 | 73.407 |
17 gen 2024 | 36,98 | 37,50 | 36,98 | 37,50 | 37,50 | 35.943 |
16 gen 2024 | 36,82 | 37,30 | 36,58 | 37,26 | 37,26 | 28.997 |
15 gen 2024 | 37,92 | 38,08 | 36,88 | 37,02 | 37,02 | 52.561 |
12 gen 2024 | 36,98 | 38,32 | 36,86 | 37,96 | 37,96 | 83.860 |
11 gen 2024 | 36,68 | 36,74 | 36,36 | 36,68 | 36,68 | 61.459 |
10 gen 2024 | 35,76 | 36,50 | 35,50 | 36,50 | 36,50 | 62.157 |
09 gen 2024 | 34,98 | 35,78 | 34,44 | 35,70 | 35,70 | 68.201 |
08 gen 2024 | 34,74 | 34,74 | 34,18 | 34,66 | 34,66 | 32.555 |
05 gen 2024 | 34,50 | 34,62 | 33,94 | 34,50 | 34,50 | 19.654 |
04 gen 2024 | 34,26 | 34,68 | 34,06 | 34,68 | 34,68 | 22.879 |
03 gen 2024 | 34,86 | 34,86 | 33,40 | 34,08 | 34,08 | 116.082 |
02 gen 2024 | 35,00 | 35,38 | 34,96 | 35,00 | 35,00 | 41.198 |
29 dic 2023 | 34,68 | 34,98 | 34,48 | 34,82 | 34,82 | 25.723 |
28 dic 2023 | 35,00 | 35,12 | 34,58 | 34,68 | 34,68 | 36.827 |
27 dic 2023 | 34,94 | 35,20 | 34,72 | 34,98 | 34,98 | 32.724 |
22 dic 2023 | 34,82 | 35,10 | 34,60 | 34,94 | 34,94 | 68.788 |
21 dic 2023 | 34,66 | 34,86 | 34,28 | 34,80 | 34,80 | 25.636 |
20 dic 2023 | 33,98 | 34,88 | 33,98 | 34,70 | 34,70 | 31.000 |
19 dic 2023 | 34,28 | 34,54 | 33,84 | 34,00 | 34,00 | 64.651 |
18 dic 2023 | 34,18 | 34,92 | 34,18 | 34,52 | 34,52 | 50.455 |
15 dic 2023 | 34,02 | 34,74 | 33,72 | 34,28 | 34,28 | 70.593 |
14 dic 2023 | 33,86 | 34,04 | 33,38 | 33,88 | 33,88 | 56.757 |
13 dic 2023 | 34,46 | 34,46 | 33,50 | 33,56 | 33,56 | 37.997 |
12 dic 2023 | 34,38 | 34,62 | 33,88 | 34,20 | 34,20 | 42.574 |
11 dic 2023 | 35,12 | 35,12 | 34,46 | 34,46 | 34,46 | 20.130 |
08 dic 2023 | 34,62 | 35,20 | 34,56 | 34,96 | 34,96 | 17.482 |
*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...