Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 24,45 | 25,66 | 24,44 | 25,02 | 25,02 | 910 |
30 apr 2024 | 27,30 | 27,67 | 25,38 | 25,73 | 25,73 | - |
29 apr 2024 | 31,38 | 33,26 | 31,38 | 32,72 | 32,72 | 910 |
26 apr 2024 | 31,28 | 31,40 | 31,10 | 31,10 | 31,10 | - |
25 apr 2024 | 30,78 | 31,20 | 30,78 | 30,86 | 30,86 | - |
24 apr 2024 | 31,24 | 31,25 | 30,87 | 31,15 | 31,15 | - |
23 apr 2024 | 30,42 | 31,12 | 30,38 | 31,12 | 31,12 | - |
22 apr 2024 | 30,48 | 30,55 | 30,13 | 30,48 | 30,48 | - |
19 apr 2024 | 30,08 | 30,63 | 30,08 | 30,09 | 30,09 | - |
18 apr 2024 | 29,88 | 30,49 | 29,78 | 30,49 | 30,49 | - |
17 apr 2024 | 30,15 | 31,27 | 30,13 | 30,54 | 30,54 | - |
16 apr 2024 | 29,35 | 29,65 | 29,23 | 29,65 | 29,65 | - |
15 apr 2024 | 29,55 | 29,73 | 29,55 | 29,64 | 29,64 | - |
12 apr 2024 | 29,69 | 29,89 | 29,36 | 29,36 | 29,36 | - |
11 apr 2024 | 29,54 | 30,17 | 29,50 | 29,63 | 29,63 | - |
10 apr 2024 | 31,25 | 31,25 | 29,44 | 29,44 | 29,44 | - |
09 apr 2024 | 30,40 | 31,71 | 30,33 | 31,71 | 31,71 | - |
08 apr 2024 | 30,13 | 31,10 | 30,13 | 31,10 | 31,10 | - |
05 apr 2024 | 31,19 | 31,21 | 29,95 | 29,95 | 29,95 | - |
04 apr 2024 | 31,36 | 31,75 | 31,32 | 31,75 | 31,75 | - |
03 apr 2024 | 32,34 | 32,45 | 31,59 | 31,86 | 31,86 | - |
02 apr 2024 | 34,74 | 34,74 | 32,82 | 32,82 | 32,82 | - |
28 mar 2024 | 34,50 | 35,62 | 34,50 | 35,62 | 35,62 | - |
27 mar 2024 | 34,12 | 35,56 | 34,12 | 35,44 | 35,44 | - |
26 mar 2024 | 32,96 | 33,90 | 32,92 | 33,90 | 33,90 | - |
25 mar 2024 | 31,84 | 33,18 | 31,84 | 33,18 | 33,18 | - |
22 mar 2024 | 32,72 | 32,78 | 32,14 | 32,14 | 32,14 | - |
21 mar 2024 | 32,64 | 32,70 | 31,80 | 32,44 | 32,44 | - |
20 mar 2024 | 31,92 | 32,16 | 31,92 | 32,16 | 32,16 | - |
19 mar 2024 | 32,74 | 32,84 | 32,48 | 32,48 | 32,48 | - |
18 mar 2024 | 33,64 | 33,78 | 33,12 | 33,12 | 33,12 | - |
15 mar 2024 | 31,50 | 32,88 | 31,50 | 32,88 | 32,88 | - |
14 mar 2024 | 32,56 | 32,74 | 32,08 | 32,08 | 32,08 | - |
13 mar 2024 | 33,32 | 33,42 | 33,06 | 33,06 | 33,06 | - |
12 mar 2024 | 34,48 | 34,48 | 33,12 | 33,12 | 33,12 | - |
11 mar 2024 | 36,24 | 36,24 | 34,74 | 34,74 | 34,74 | - |
08 mar 2024 | 34,54 | 36,68 | 34,54 | 36,68 | 36,68 | - |
07 mar 2024 | 34,52 | 35,14 | 34,34 | 34,34 | 34,34 | - |
06 mar 2024 | 35,64 | 35,76 | 35,28 | 35,28 | 35,28 | - |
05 mar 2024 | 36,04 | 36,70 | 35,96 | 36,70 | 36,70 | - |
04 mar 2024 | 37,14 | 37,16 | 36,02 | 36,02 | 36,02 | - |
01 mar 2024 | 37,06 | 37,36 | 36,74 | 37,36 | 37,36 | - |
29 feb 2024 | 37,20 | 37,20 | 36,74 | 36,74 | 36,74 | - |
28 feb 2024 | 38,30 | 38,30 | 37,40 | 37,40 | 37,40 | - |
27 feb 2024 | 37,10 | 38,60 | 37,10 | 38,60 | 38,60 | - |
26 feb 2024 | 37,34 | 37,38 | 37,10 | 37,10 | 37,10 | - |
23 feb 2024 | 36,74 | 38,22 | 36,70 | 38,22 | 38,22 | - |
22 feb 2024 | 37,64 | 37,64 | 36,62 | 36,70 | 36,70 | - |
21 feb 2024 | 39,02 | 39,70 | 37,10 | 37,10 | 37,10 | - |
20 feb 2024 | 46,38 | 46,38 | 44,40 | 44,40 | 44,40 | - |
19 feb 2024 | 46,22 | 46,72 | 46,14 | 46,68 | 46,68 | - |
16 feb 2024 | 47,64 | 48,10 | 47,28 | 47,28 | 47,28 | - |
15 feb 2024 | 48,92 | 48,92 | 48,04 | 48,22 | 48,22 | - |
14 feb 2024 | 49,16 | 49,42 | 48,32 | 48,32 | 48,32 | - |
13 feb 2024 | 51,85 | 51,85 | 49,22 | 49,64 | 49,64 | - |
12 feb 2024 | 49,30 | 51,90 | 49,30 | 51,90 | 51,90 | - |
09 feb 2024 | 50,45 | 50,65 | 48,98 | 48,98 | 48,98 | - |
08 feb 2024 | 49,90 | 50,15 | 49,84 | 49,94 | 49,94 | - |
07 feb 2024 | 49,74 | 50,50 | 49,70 | 50,50 | 50,50 | - |
06 feb 2024 | 47,90 | 49,70 | 47,90 | 49,70 | 49,70 | - |
05 feb 2024 | 48,84 | 49,02 | 48,22 | 48,70 | 48,70 | - |
02 feb 2024 | 50,55 | 50,55 | 48,72 | 48,72 | 48,72 | - |
01 feb 2024 | 50,45 | 50,95 | 50,45 | 50,65 | 50,65 | - |
31 gen 2024 | 51,80 | 51,95 | 51,00 | 51,15 | 51,15 | - |
30 gen 2024 | 51,25 | 51,95 | 51,15 | 51,95 | 51,95 | - |
29 gen 2024 | 50,70 | 50,95 | 50,70 | 50,95 | 50,95 | - |
26 gen 2024 | 50,05 | 51,35 | 49,96 | 51,35 | 51,35 | - |
25 gen 2024 | 48,84 | 50,40 | 48,78 | 50,40 | 50,40 | - |
24 gen 2024 | 49,74 | 49,78 | 49,00 | 49,00 | 49,00 | - |
23 gen 2024 | 49,74 | 50,55 | 49,48 | 49,48 | 49,48 | - |
22 gen 2024 | 48,88 | 50,20 | 48,88 | 49,26 | 49,26 | - |
19 gen 2024 | 47,72 | 48,60 | 47,72 | 48,60 | 48,60 | - |
18 gen 2024 | 50,40 | 50,70 | 47,34 | 47,34 | 47,34 | - |
17 gen 2024 | 50,45 | 50,50 | 50,30 | 50,40 | 50,40 | - |
16 gen 2024 | 55,45 | 55,55 | 51,70 | 51,70 | 51,70 | - |
15 gen 2024 | 55,60 | 55,65 | 55,55 | 55,55 | 55,55 | 22 |
12 gen 2024 | 55,80 | 56,10 | 55,75 | 56,10 | 56,10 | - |
11 gen 2024 | 58,50 | 58,65 | 55,85 | 55,85 | 55,85 | - |
10 gen 2024 | 57,35 | 58,40 | 57,35 | 58,30 | 58,30 | - |
09 gen 2024 | 60,95 | 60,95 | 58,60 | 58,60 | 58,60 | - |
08 gen 2024 | 58,40 | 60,60 | 58,30 | 60,60 | 60,60 | - |
05 gen 2024 | 59,00 | 59,65 | 58,90 | 58,90 | 58,90 | - |
04 gen 2024 | 62,70 | 62,70 | 58,85 | 58,85 | 58,85 | - |
03 gen 2024 | 63,70 | 63,70 | 62,60 | 63,65 | 63,65 | - |
02 gen 2024 | 60,65 | 63,05 | 60,25 | 63,05 | 63,05 | - |
29 dic 2023 | 61,25 | 61,25 | 61,05 | 61,15 | 61,15 | - |
28 dic 2023 | 59,95 | 61,30 | 59,90 | 61,30 | 61,30 | 34 |
27 dic 2023 | 60,60 | 60,60 | 59,85 | 60,40 | 60,40 | - |
22 dic 2023 | 61,50 | 62,05 | 61,15 | 61,15 | 61,15 | - |
21 dic 2023 | 61,15 | 61,25 | 60,20 | 60,20 | 60,20 | - |
20 dic 2023 | 60,80 | 62,50 | 60,65 | 62,50 | 62,50 | - |
19 dic 2023 | 60,00 | 61,05 | 60,00 | 61,05 | 61,05 | 8 |
18 dic 2023 | 62,25 | 62,30 | 60,90 | 60,90 | 60,90 | - |
15 dic 2023 | 63,70 | 65,00 | 63,60 | 63,60 | 63,60 | - |
14 dic 2023 | 63,10 | 63,20 | 61,35 | 63,20 | 63,20 | - |
13 dic 2023 | 69,70 | 69,75 | 57,90 | 57,90 | 57,90 | - |
12 dic 2023 | 69,00 | 69,75 | 68,85 | 69,75 | 69,75 | - |
11 dic 2023 | 69,00 | 69,60 | 68,90 | 69,60 | 69,60 | - |
08 dic 2023 | 69,05 | 69,95 | 68,95 | 68,95 | 68,95 | - |
07 dic 2023 | 66,70 | 68,35 | 66,65 | 68,35 | 68,35 | - |
*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...