Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 43,22 | 43,26 | 43,13 | 43,13 | 43,13 | 2.533 |
13 mag 2024 | 43,35 | 43,35 | 43,22 | 43,35 | 43,35 | 432 |
10 mag 2024 | 43,55 | 43,62 | 43,48 | 43,48 | 43,48 | 133 |
09 mag 2024 | 42,90 | 43,22 | 42,87 | 43,22 | 43,22 | 123 |
08 mag 2024 | 42,99 | 43,03 | 42,89 | 43,03 | 43,03 | 754 |
07 mag 2024 | 42,40 | 42,79 | 42,39 | 42,86 | 42,86 | 2.156 |
06 mag 2024 | 42,58 | 42,80 | 42,45 | 42,45 | 42,45 | 2.081 |
03 mag 2024 | 42,33 | 42,47 | 42,33 | 42,45 | 42,45 | 5.834 |
02 mag 2024 | 42,24 | 42,52 | 42,13 | 42,41 | 42,41 | 12.204 |
30 apr 2024 | 42,94 | 42,94 | 42,09 | 42,25 | 42,25 | 537 |
29 apr 2024 | 42,48 | 42,74 | 42,28 | 42,74 | 42,74 | 193 |
26 apr 2024 | 42,24 | 42,37 | 42,19 | 42,24 | 42,24 | 570 |
25 apr 2024 | 42,36 | 42,36 | 42,28 | 42,04 | 42,04 | 35 |
24 apr 2024 | 42,71 | 42,71 | 42,40 | 42,40 | 42,40 | 698 |
23 apr 2024 | 42,79 | 42,86 | 42,63 | 42,76 | 42,76 | 5.411 |
22 apr 2024 | 43,00 | 43,00 | 42,53 | 42,70 | 42,70 | 670 |
19 apr 2024 | 42,36 | 42,75 | 42,36 | 42,75 | 42,75 | 319 |
18 apr 2024 | 42,15 | 42,55 | 42,12 | 42,49 | 42,49 | 1.619 |
17 apr 2024 | 42,25 | 42,27 | 42,25 | 42,21 | 42,21 | 60 |
16 apr 2024 | 42,45 | 42,45 | 42,10 | 42,35 | 42,35 | 322 |
15 apr 2024 | 42,96 | 42,99 | 42,81 | 42,80 | 42,80 | 1.143 |
12 apr 2024 | 43,60 | 43,60 | 43,08 | 43,08 | 43,08 | 788 |
11 apr 2024 | 43,55 | 43,65 | 43,30 | 43,23 | 43,23 | 704 |
10 apr 2024 | 43,56 | 43,56 | 43,42 | 43,42 | 43,42 | 296 |
09 apr 2024 | 43,26 | 43,26 | 43,10 | 43,24 | 43,24 | 869 |
08 apr 2024 | 43,28 | 43,37 | 43,24 | 43,29 | 43,29 | 1.162 |
05 apr 2024 | 43,21 | 43,31 | 43,21 | 43,21 | 43,21 | 240 |
04 apr 2024 | 43,01 | 43,24 | 42,95 | 43,23 | 43,23 | 156 |
03 apr 2024 | 42,97 | 42,97 | 42,85 | 42,90 | 42,90 | 318 |
02 apr 2024 | 43,24 | 43,24 | 42,88 | 42,85 | 42,85 | 1.387 |
28 mar 2024 | 42,87 | 43,19 | 42,87 | 43,19 | 43,19 | 85 |
27 mar 2024 | 42,25 | 42,71 | 42,25 | 42,71 | 42,71 | 134 |
26 mar 2024 | 42,26 | 42,32 | 42,19 | 42,32 | 42,32 | 281 |
25 mar 2024 | 42,38 | 42,38 | 42,24 | 42,36 | 42,36 | 985 |
22 mar 2024 | 42,77 | 42,87 | 42,53 | 42,53 | 42,53 | 1.685 |
21 mar 2024 | 42,49 | 42,67 | 42,32 | 42,67 | 42,67 | 1.064 |
20 mar 2024 | 42,14 | 42,24 | 42,12 | 42,17 | 42,17 | 245 |
19 mar 2024 | 41,95 | 42,00 | 41,94 | 41,99 | 41,99 | 581 |
18 mar 2024 | 41,65 | 41,94 | 41,58 | 41,97 | 41,97 | 852 |
15 mar 2024 | 41,44 | 41,58 | 41,40 | 41,49 | 41,49 | 585 |
14 mar 2024 | 41,56 | 41,56 | 41,29 | 41,26 | 41,26 | 536 |
13 mar 2024 | 40,95 | 41,31 | 40,95 | 41,31 | 41,31 | 941 |
12 mar 2024 | 41,08 | 41,20 | 41,01 | 41,07 | 41,07 | 418 |
11 mar 2024 | 40,93 | 40,97 | 40,65 | 40,96 | 40,96 | 979 |
08 mar 2024 | 41,03 | 41,07 | 40,94 | 40,94 | 40,94 | 2.161 |
07 mar 2024 | 40,72 | 41,13 | 40,69 | 40,89 | 40,89 | 1.848 |
06 mar 2024 | 40,69 | 40,79 | 40,63 | 40,69 | 40,69 | 1.261 |
05 mar 2024 | 40,47 | 40,53 | 40,26 | 40,49 | 40,49 | 5.646 |
04 mar 2024 | 40,71 | 40,71 | 40,30 | 40,25 | 40,25 | 31.237 |
01 mar 2024 | 40,79 | 40,97 | 40,72 | 40,97 | 40,97 | 2.448 |
29 feb 2024 | 40,24 | 40,30 | 40,21 | 40,44 | 40,44 | 3.138 |
28 feb 2024 | 40,49 | 40,49 | 40,39 | 40,40 | 40,40 | 2.575 |
27 feb 2024 | 40,52 | 40,58 | 40,47 | 40,50 | 40,50 | 1.272 |
26 feb 2024 | 40,67 | 40,67 | 40,44 | 40,44 | 40,44 | 279 |
23 feb 2024 | 40,59 | 40,59 | 40,42 | 40,58 | 40,58 | 601 |
22 feb 2024 | 40,21 | 40,53 | 40,13 | 40,53 | 40,53 | 8.017 |
21 feb 2024 | 40,01 | 40,19 | 40,01 | 40,19 | 40,19 | 1.058 |
20 feb 2024 | 40,33 | 40,33 | 40,06 | 40,06 | 40,06 | 707 |
19 feb 2024 | 40,37 | 40,45 | 40,35 | 40,38 | 40,38 | 6.531 |
16 feb 2024 | 40,40 | 40,44 | 40,31 | 40,37 | 40,37 | 921 |
15 feb 2024 | 40,44 | 40,53 | 40,20 | 40,40 | 40,40 | 824 |
14 feb 2024 | 39,85 | 40,06 | 39,85 | 40,02 | 40,02 | 166 |
13 feb 2024 | 40,53 | 40,53 | 39,80 | 39,94 | 39,94 | 2.187 |
12 feb 2024 | 39,81 | 40,38 | 39,81 | 40,38 | 40,38 | 1.616 |
09 feb 2024 | 39,79 | 39,92 | 39,66 | 39,70 | 39,70 | 4.385 |
08 feb 2024 | 40,18 | 40,24 | 39,88 | 39,88 | 39,88 | 1.947 |
07 feb 2024 | 40,33 | 40,33 | 40,31 | 40,22 | 40,22 | 927 |
06 feb 2024 | 40,15 | 40,55 | 40,15 | 40,40 | 40,40 | 2.771 |
05 feb 2024 | 40,61 | 40,65 | 40,39 | 40,38 | 40,38 | 1.247 |
02 feb 2024 | 40,75 | 40,75 | 40,49 | 40,72 | 40,72 | 2.005 |
01 feb 2024 | 40,06 | 40,63 | 40,01 | 40,40 | 40,40 | 8.916 |
31 gen 2024 | 40,01 | 40,22 | 39,99 | 40,01 | 40,01 | 589 |
30 gen 2024 | 40,07 | 40,07 | 39,83 | 39,93 | 39,93 | 1.131 |
29 gen 2024 | 39,84 | 39,97 | 39,84 | 39,87 | 39,87 | 345 |
26 gen 2024 | 39,72 | 39,99 | 39,45 | 39,53 | 39,53 | 1.934 |
25 gen 2024 | 39,41 | 39,58 | 39,30 | 39,35 | 39,35 | 1.019 |
24 gen 2024 | 39,60 | 39,60 | 39,38 | 39,49 | 39,49 | 696 |
23 gen 2024 | 39,13 | 39,47 | 39,06 | 39,39 | 39,39 | 2.239 |
22 gen 2024 | 39,92 | 39,92 | 39,24 | 39,24 | 39,24 | 6.477 |
19 gen 2024 | 39,83 | 40,01 | 39,70 | 39,70 | 39,70 | 1.825 |
18 gen 2024 | 39,71 | 39,75 | 39,50 | 39,63 | 39,63 | 3.952 |
17 gen 2024 | 39,95 | 39,95 | 39,66 | 39,90 | 39,90 | 5.017 |
16 gen 2024 | 40,19 | 40,27 | 40,17 | 40,24 | 40,24 | 2.001 |
15 gen 2024 | 40,32 | 40,32 | 40,30 | 40,30 | 40,30 | 589 |
12 gen 2024 | 40,49 | 40,62 | 40,43 | 40,43 | 40,43 | 1.253 |
11 gen 2024 | 40,55 | 40,56 | 40,44 | 40,37 | 40,37 | 1.072 |
10 gen 2024 | 40,71 | 40,81 | 40,42 | 40,51 | 40,51 | 1.847 |
09 gen 2024 | 41,06 | 41,15 | 40,79 | 40,81 | 40,81 | 5.111 |
08 gen 2024 | 41,24 | 41,24 | 40,74 | 40,87 | 40,87 | 3.924 |
05 gen 2024 | 41,31 | 41,37 | 41,20 | 41,28 | 41,28 | 800 |
04 gen 2024 | 41,70 | 41,71 | 41,38 | 41,38 | 41,38 | 313 |
03 gen 2024 | 41,76 | 41,83 | 41,58 | 41,70 | 41,70 | 160 |
02 gen 2024 | 41,06 | 41,72 | 41,06 | 41,68 | 41,68 | 575 |
29 dic 2023 | 41,26 | 41,26 | 41,06 | 41,06 | 41,06 | 902 |
28 dic 2023 | 41,04 | 41,13 | 40,97 | 41,11 | 41,11 | 3.096 |
27 dic 2023 | 41,16 | 41,67 | 40,83 | 40,92 | 40,92 | 2.025 |
22 dic 2023 | 40,81 | 40,92 | 40,65 | 40,92 | 40,92 | 2.844 |
21 dic 2023 | 39,98 | 40,69 | 39,98 | 40,69 | 40,69 | 1.309 |
20 dic 2023 | 41,22 | 41,26 | 40,88 | 40,92 | 40,92 | 6.533 |
19 dic 2023 | 40,75 | 41,04 | 40,67 | 41,04 | 41,04 | 6.258 |
*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...