Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 mag 2024 | 26,70 | 26,71 | 26,07 | 26,17 | 26,17 | 21.460.098 |
04 mag 2024 | 27,94 | 28,41 | 27,11 | 28,15 | 28,15 | 16.132.783 |
03 mag 2024 | 27,02 | 28,28 | 26,20 | 27,94 | 27,94 | 15.614.378 |
02 mag 2024 | 26,93 | 27,16 | 25,12 | 27,02 | 27,02 | 20.034.123 |
01 mag 2024 | 27,86 | 28,00 | 25,43 | 26,93 | 26,93 | 17.358.950 |
30 apr 2024 | 27,63 | 28,25 | 26,79 | 27,86 | 27,86 | 13.485.182 |
29 apr 2024 | 27,81 | 28,53 | 27,50 | 27,63 | 27,63 | 11.583.273 |
28 apr 2024 | 27,06 | 28,07 | 26,14 | 27,81 | 27,81 | 12.727.229 |
27 apr 2024 | 27,81 | 27,84 | 26,88 | 27,06 | 27,06 | 16.491.691 |
26 apr 2024 | 27,67 | 28,28 | 26,84 | 27,81 | 27,81 | 17.300.217 |
25 apr 2024 | 30,42 | 30,56 | 27,38 | 27,66 | 27,66 | 31.691.113 |
24 apr 2024 | 31,41 | 31,67 | 30,28 | 30,42 | 30,42 | 14.943.555 |
23 apr 2024 | 30,59 | 31,75 | 30,46 | 31,41 | 31,41 | 14.188.525 |
22 apr 2024 | 31,42 | 31,63 | 30,04 | 30,59 | 30,59 | 11.062.176 |
21 apr 2024 | 29,27 | 31,66 | 28,96 | 31,42 | 31,42 | 13.337.188 |
20 apr 2024 | 29,31 | 30,29 | 27,01 | 29,27 | 29,27 | 18.654.377 |
19 apr 2024 | 28,62 | 29,76 | 27,78 | 29,31 | 29,31 | 17.177.285 |
18 apr 2024 | 29,02 | 29,46 | 27,80 | 28,62 | 28,62 | 16.332.898 |
17 apr 2024 | 28,47 | 29,45 | 27,34 | 29,02 | 29,02 | 18.625.638 |
16 apr 2024 | 29,77 | 30,76 | 27,23 | 28,47 | 28,47 | 21.869.959 |
15 apr 2024 | 27,07 | 29,96 | 26,16 | 29,77 | 29,77 | 31.384.237 |
14 apr 2024 | 31,49 | 31,87 | 23,43 | 27,07 | 27,07 | 51.149.648 |
13 apr 2024 | 37,23 | 37,76 | 28,32 | 31,49 | 31,49 | 39.793.706 |
12 apr 2024 | 37,79 | 38,48 | 36,96 | 37,23 | 37,23 | 18.028.116 |
11 apr 2024 | 38,11 | 38,26 | 35,83 | 37,79 | 37,79 | 23.058.910 |
10 apr 2024 | 40,74 | 40,92 | 37,95 | 38,12 | 38,12 | 20.645.135 |
09 apr 2024 | 39,41 | 41,04 | 38,55 | 40,74 | 40,74 | 20.113.520 |
08 apr 2024 | 38,87 | 39,78 | 38,64 | 39,41 | 39,41 | 16.942.052 |
07 apr 2024 | 38,32 | 39,30 | 38,10 | 38,87 | 38,87 | 12.265.774 |
06 apr 2024 | 39,12 | 39,18 | 36,95 | 38,32 | 38,32 | 18.934.781 |
05 apr 2024 | 38,42 | 40,11 | 37,53 | 39,12 | 39,12 | 17.637.396 |
04 apr 2024 | 39,44 | 40,83 | 37,29 | 38,42 | 38,42 | 25.576.245 |
03 apr 2024 | 43,11 | 43,16 | 38,65 | 39,44 | 39,44 | 29.868.012 |
02 apr 2024 | 44,85 | 45,08 | 41,67 | 43,11 | 43,11 | 32.649.014 |
01 apr 2024 | 44,95 | 45,74 | 44,49 | 44,85 | 44,85 | 16.670.352 |
31 mar 2024 | 46,50 | 47,03 | 44,59 | 44,95 | 44,95 | 22.320.442 |
30 mar 2024 | 45,31 | 47,47 | 44,28 | 46,50 | 46,50 | 36.121.496 |
29 mar 2024 | 44,68 | 45,76 | 43,45 | 45,31 | 45,31 | 24.855.224 |
28 mar 2024 | 46,19 | 46,94 | 44,00 | 44,68 | 44,68 | 28.464.039 |
27 mar 2024 | 45,15 | 47,31 | 45,08 | 46,19 | 46,19 | 37.793.501 |
26 mar 2024 | 42,62 | 45,34 | 42,45 | 45,15 | 45,15 | 29.327.562 |
25 mar 2024 | 40,57 | 42,85 | 40,26 | 42,62 | 42,62 | 19.138.694 |
24 mar 2024 | 40,67 | 42,11 | 40,30 | 40,57 | 40,57 | 19.341.403 |
23 mar 2024 | 41,48 | 42,76 | 39,61 | 40,67 | 40,67 | 25.703.515 |
22 mar 2024 | 41,67 | 42,20 | 40,11 | 41,48 | 41,48 | 27.005.412 |
21 mar 2024 | 37,43 | 41,94 | 36,58 | 41,67 | 41,67 | 41.598.654 |
20 mar 2024 | 42,52 | 43,10 | 36,51 | 37,43 | 37,43 | 45.606.783 |
19 mar 2024 | 46,04 | 46,17 | 41,82 | 42,52 | 42,52 | 29.057.275 |
18 mar 2024 | 44,26 | 46,52 | 42,12 | 46,04 | 46,04 | 32.243.249 |
17 mar 2024 | 48,65 | 49,33 | 43,13 | 44,26 | 44,26 | 39.405.094 |
16 mar 2024 | 52,71 | 53,82 | 45,55 | 48,65 | 48,65 | 62.856.319 |
15 mar 2024 | 54,74 | 55,59 | 49,71 | 52,71 | 52,71 | 51.972.493 |
14 mar 2024 | 52,54 | 55,79 | 52,09 | 54,74 | 54,74 | 77.588.779 |
13 mar 2024 | 50,52 | 52,54 | 47,28 | 52,54 | 52,54 | 65.129.434 |
12 mar 2024 | 47,77 | 51,21 | 45,69 | 50,52 | 50,52 | 58.281.958 |
11 mar 2024 | 48,22 | 48,87 | 45,84 | 47,77 | 47,77 | 39.424.450 |
10 mar 2024 | 48,67 | 49,39 | 47,89 | 48,22 | 48,22 | 30.803.642 |
09 mar 2024 | 49,22 | 50,50 | 46,01 | 48,67 | 48,67 | 62.271.574 |
08 mar 2024 | 50,45 | 52,51 | 49,06 | 49,22 | 49,22 | 53.464.913 |
07 mar 2024 | 46,00 | 51,16 | 44,00 | 50,45 | 50,45 | 56.906.737 |
06 mar 2024 | 48,95 | 51,80 | 41,25 | 46,00 | 46,00 | 95.246.668 |
05 mar 2024 | 50,68 | 51,76 | 47,43 | 48,95 | 48,95 | 50.766.300 |
04 mar 2024 | 50,00 | 51,40 | 46,55 | 50,68 | 50,68 | 53.001.459 |
03 mar 2024 | 46,87 | 50,28 | 46,79 | 50,00 | 50,00 | 34.899.449 |
02 mar 2024 | 45,28 | 47,13 | 45,28 | 46,87 | 46,87 | 31.808.090 |
01 mar 2024 | 45,28 | 49,20 | 44,29 | 45,29 | 45,29 | 44.253.703 |
29 feb 2024 | 45,35 | 48,19 | 42,81 | 45,28 | 45,28 | 45.800.329 |
28 feb 2024 | 45,60 | 46,84 | 44,26 | 45,33 | 45,33 | 31.400.251 |
27 feb 2024 | 44,98 | 45,60 | 43,55 | 45,60 | 45,60 | 29.489.189 |
26 feb 2024 | 43,58 | 45,26 | 42,77 | 44,99 | 44,99 | 22.632.024 |
25 feb 2024 | 41,83 | 43,78 | 40,86 | 43,58 | 43,58 | 16.211.662 |
24 feb 2024 | 42,24 | 42,89 | 40,98 | 41,83 | 41,83 | 20.676.760 |
23 feb 2024 | 42,31 | 43,77 | 41,28 | 42,24 | 42,24 | 17.674.667 |
22 feb 2024 | 43,18 | 43,41 | 40,12 | 42,31 | 42,31 | 19.383.355 |
21 feb 2024 | 44,23 | 44,43 | 40,85 | 43,18 | 43,18 | 28.217.244 |
20 feb 2024 | 42,10 | 47,68 | 42,10 | 44,23 | 44,23 | 44.573.436 |
19 feb 2024 | 41,17 | 42,38 | 40,71 | 42,10 | 42,10 | 13.903.547 |
18 feb 2024 | 42,22 | 42,26 | 39,30 | 41,17 | 41,17 | 18.073.041 |
17 feb 2024 | 41,94 | 43,08 | 41,07 | 42,22 | 42,22 | 19.064.332 |
16 feb 2024 | 42,22 | 43,50 | 41,53 | 41,95 | 41,95 | 24.188.251 |
15 feb 2024 | 40,81 | 42,46 | 40,23 | 42,22 | 42,22 | 22.248.643 |
14 feb 2024 | 40,69 | 41,01 | 39,23 | 40,81 | 40,81 | 19.294.053 |
13 feb 2024 | 38,50 | 41,37 | 37,72 | 40,71 | 40,71 | 28.234.651 |
12 feb 2024 | 38,33 | 39,43 | 38,31 | 38,50 | 38,50 | 12.964.042 |
11 feb 2024 | 38,81 | 39,49 | 38,26 | 38,33 | 38,33 | 16.051.397 |
10 feb 2024 | 37,71 | 39,14 | 37,36 | 38,81 | 38,81 | 19.458.233 |
09 feb 2024 | 36,96 | 38,71 | 36,84 | 37,74 | 37,74 | 21.943.202 |
08 feb 2024 | 35,63 | 37,32 | 35,35 | 36,96 | 36,96 | 14.989.446 |
07 feb 2024 | 35,55 | 36,47 | 35,24 | 35,62 | 35,62 | 16.342.243 |
06 feb 2024 | 34,71 | 35,96 | 34,01 | 35,55 | 35,55 | 15.925.427 |
05 feb 2024 | 35,31 | 35,52 | 34,62 | 34,71 | 34,71 | 9.988.101 |
04 feb 2024 | 36,20 | 37,34 | 35,25 | 35,31 | 35,31 | 12.264.463 |
03 feb 2024 | 34,94 | 36,20 | 34,88 | 36,20 | 36,20 | 11.909.985 |
02 feb 2024 | 35,04 | 35,31 | 34,22 | 34,94 | 34,94 | 14.281.618 |
01 feb 2024 | 36,03 | 37,31 | 34,88 | 35,04 | 35,04 | 19.306.605 |
31 gen 2024 | 37,16 | 37,43 | 35,87 | 36,02 | 36,02 | 17.308.882 |
30 gen 2024 | 35,55 | 37,24 | 35,39 | 37,16 | 37,16 | 18.658.742 |
29 gen 2024 | 35,97 | 36,46 | 35,02 | 35,55 | 35,55 | 13.441.973 |
28 gen 2024 | 34,67 | 36,58 | 34,29 | 35,97 | 35,97 | 14.339.440 |
27 gen 2024 | 33,13 | 35,04 | 32,78 | 34,67 | 34,67 | 15.934.867 |
*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...