Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 24,36 | 24,60 | 24,00 | 24,33 | 24,33 | 80.974 |
20 mag 2024 | 24,83 | 24,99 | 23,78 | 24,43 | 24,43 | 458.000 |
17 mag 2024 | 25,32 | 25,56 | 24,87 | 25,00 | 25,00 | 285.800 |
16 mag 2024 | 25,77 | 26,00 | 24,83 | 25,36 | 25,36 | 333.400 |
15 mag 2024 | 26,83 | 26,85 | 24,63 | 25,36 | 25,36 | 546.500 |
14 mag 2024 | 26,04 | 27,16 | 25,88 | 26,44 | 26,44 | 496.500 |
13 mag 2024 | 25,24 | 27,15 | 25,00 | 25,35 | 25,35 | 453.400 |
10 mag 2024 | 25,62 | 25,65 | 24,67 | 24,99 | 24,99 | 275.200 |
09 mag 2024 | 24,94 | 25,79 | 24,87 | 25,72 | 25,72 | 338.600 |
08 mag 2024 | 25,15 | 25,51 | 24,76 | 24,96 | 24,96 | 336.900 |
07 mag 2024 | 25,36 | 25,64 | 24,58 | 25,51 | 25,51 | 512.100 |
06 mag 2024 | 27,00 | 27,18 | 24,98 | 25,18 | 25,18 | 569.000 |
03 mag 2024 | 26,29 | 26,81 | 25,36 | 26,69 | 26,69 | 459.600 |
02 mag 2024 | 26,90 | 28,44 | 25,82 | 25,93 | 25,93 | 652.400 |
01 mag 2024 | 27,36 | 27,41 | 25,92 | 26,36 | 26,36 | 980.700 |
30 apr 2024 | 26,60 | 29,63 | 26,02 | 27,53 | 27,53 | 1.871.300 |
29 apr 2024 | 34,00 | 36,30 | 34,00 | 35,51 | 35,51 | 638.600 |
26 apr 2024 | 33,42 | 33,95 | 33,06 | 33,71 | 33,71 | 332.400 |
25 apr 2024 | 33,24 | 33,89 | 33,03 | 33,50 | 33,50 | 323.600 |
24 apr 2024 | 33,42 | 33,81 | 32,65 | 33,57 | 33,57 | 218.400 |
23 apr 2024 | 32,34 | 33,63 | 32,29 | 33,42 | 33,42 | 288.700 |
22 apr 2024 | 32,45 | 32,75 | 31,88 | 32,60 | 32,60 | 285.900 |
19 apr 2024 | 32,26 | 32,99 | 32,11 | 32,44 | 32,44 | 288.500 |
18 apr 2024 | 32,05 | 32,66 | 31,71 | 32,47 | 32,47 | 304.100 |
17 apr 2024 | 32,78 | 33,52 | 31,74 | 31,88 | 31,88 | 363.700 |
16 apr 2024 | 31,35 | 32,33 | 31,01 | 32,25 | 32,25 | 488.800 |
15 apr 2024 | 31,38 | 32,03 | 30,96 | 31,35 | 31,35 | 389.300 |
12 apr 2024 | 31,74 | 32,35 | 30,95 | 31,51 | 31,51 | 433.100 |
11 apr 2024 | 32,15 | 32,73 | 31,68 | 31,94 | 31,94 | 334.700 |
10 apr 2024 | 33,09 | 33,20 | 31,61 | 31,89 | 31,89 | 327.800 |
09 apr 2024 | 33,17 | 34,92 | 33,13 | 34,05 | 34,05 | 335.800 |
08 apr 2024 | 33,27 | 34,36 | 33,11 | 33,14 | 33,14 | 466.800 |
05 apr 2024 | 33,56 | 33,82 | 32,38 | 32,83 | 32,83 | 362.500 |
04 apr 2024 | 34,29 | 34,77 | 33,81 | 33,88 | 33,88 | 249.600 |
03 apr 2024 | 34,93 | 35,10 | 33,79 | 34,06 | 34,06 | 252.800 |
02 apr 2024 | 37,18 | 37,18 | 34,90 | 35,12 | 35,12 | 376.300 |
01 apr 2024 | 38,48 | 38,56 | 37,23 | 37,51 | 37,51 | 327.300 |
28 mar 2024 | 37,70 | 38,99 | 37,50 | 38,32 | 38,32 | 355.400 |
27 mar 2024 | 37,54 | 39,14 | 37,49 | 37,53 | 37,53 | 548.200 |
26 mar 2024 | 36,12 | 37,08 | 36,02 | 37,07 | 37,07 | 433.400 |
25 mar 2024 | 35,05 | 36,19 | 35,05 | 35,80 | 35,80 | 352.600 |
22 mar 2024 | 35,69 | 35,75 | 34,50 | 34,70 | 34,70 | 399.100 |
21 mar 2024 | 35,80 | 36,05 | 34,15 | 35,64 | 35,64 | 411.100 |
20 mar 2024 | 34,76 | 35,88 | 34,50 | 35,74 | 35,74 | 318.000 |
19 mar 2024 | 35,59 | 36,03 | 34,85 | 34,94 | 34,94 | 389.100 |
18 mar 2024 | 36,75 | 36,99 | 34,91 | 35,85 | 35,85 | 422.300 |
15 mar 2024 | 34,50 | 36,80 | 34,40 | 36,61 | 36,61 | 1.753.400 |
14 mar 2024 | 36,06 | 36,06 | 34,09 | 34,57 | 34,57 | 591.700 |
13 mar 2024 | 36,00 | 36,96 | 35,63 | 35,75 | 35,75 | 462.100 |
12 mar 2024 | 37,59 | 37,59 | 35,86 | 36,60 | 36,60 | 471.600 |
11 mar 2024 | 39,53 | 40,11 | 37,60 | 37,66 | 37,66 | 334.300 |
08 mar 2024 | 38,58 | 40,32 | 38,58 | 39,66 | 39,66 | 414.700 |
07 mar 2024 | 38,32 | 38,98 | 37,60 | 38,09 | 38,09 | 331.400 |
06 mar 2024 | 39,18 | 39,25 | 38,04 | 38,04 | 38,04 | 316.400 |
05 mar 2024 | 39,20 | 40,21 | 38,60 | 38,83 | 38,83 | 332.500 |
04 mar 2024 | 40,20 | 40,66 | 39,21 | 39,50 | 39,50 | 331.100 |
01 mar 2024 | 40,29 | 40,81 | 38,65 | 40,44 | 40,44 | 325.300 |
29 feb 2024 | 40,40 | 41,34 | 39,66 | 40,09 | 40,09 | 397.500 |
28 feb 2024 | 41,32 | 41,60 | 40,30 | 40,57 | 40,57 | 355.500 |
27 feb 2024 | 41,10 | 42,68 | 40,54 | 41,75 | 41,75 | 411.000 |
26 feb 2024 | 40,61 | 41,56 | 40,13 | 40,56 | 40,56 | 365.900 |
23 feb 2024 | 40,00 | 41,96 | 39,08 | 40,73 | 40,73 | 568.200 |
22 feb 2024 | 40,07 | 41,00 | 38,22 | 40,00 | 40,00 | 716.900 |
21 feb 2024 | 44,49 | 44,72 | 38,79 | 40,38 | 40,38 | 1.240.100 |
20 feb 2024 | 49,90 | 49,90 | 47,21 | 48,93 | 48,93 | 616.200 |
16 feb 2024 | 51,20 | 52,22 | 49,89 | 49,99 | 49,99 | 357.100 |
15 feb 2024 | 52,50 | 52,96 | 51,21 | 51,46 | 51,46 | 294.800 |
14 feb 2024 | 53,60 | 53,80 | 51,66 | 52,68 | 52,68 | 216.500 |
13 feb 2024 | 53,99 | 55,19 | 52,20 | 52,88 | 52,88 | 279.700 |
12 feb 2024 | 53,52 | 56,52 | 53,52 | 56,13 | 56,13 | 248.500 |
09 feb 2024 | 54,30 | 54,80 | 52,96 | 53,53 | 53,53 | 272.500 |
08 feb 2024 | 53,91 | 54,88 | 53,76 | 54,68 | 54,68 | 148.200 |
07 feb 2024 | 53,89 | 54,82 | 53,22 | 54,05 | 54,05 | 193.800 |
06 feb 2024 | 51,78 | 54,12 | 51,67 | 53,87 | 53,87 | 214.300 |
05 feb 2024 | 52,64 | 52,69 | 51,67 | 51,67 | 51,67 | 188.800 |
02 feb 2024 | 53,89 | 54,11 | 52,49 | 53,04 | 53,04 | 206.400 |
01 feb 2024 | 55,08 | 55,82 | 54,45 | 54,76 | 54,76 | 168.400 |
31 gen 2024 | 56,80 | 56,80 | 54,38 | 54,65 | 54,65 | 222.600 |
30 gen 2024 | 55,01 | 57,41 | 54,95 | 56,87 | 56,87 | 278.000 |
29 gen 2024 | 55,23 | 56,37 | 53,30 | 55,81 | 55,81 | 186.800 |
26 gen 2024 | 55,29 | 56,20 | 54,89 | 55,23 | 55,23 | 209.200 |
25 gen 2024 | 53,54 | 55,11 | 52,89 | 54,88 | 54,88 | 205.500 |
24 gen 2024 | 54,94 | 55,50 | 53,08 | 53,42 | 53,42 | 192.900 |
23 gen 2024 | 54,97 | 56,08 | 53,59 | 54,02 | 54,02 | 198.700 |
22 gen 2024 | 53,82 | 54,98 | 53,29 | 54,47 | 54,47 | 209.500 |
19 gen 2024 | 52,49 | 53,90 | 51,50 | 53,28 | 53,28 | 836.600 |
18 gen 2024 | 55,04 | 55,15 | 51,44 | 52,04 | 52,04 | 714.100 |
17 gen 2024 | 55,19 | 55,60 | 54,37 | 55,21 | 55,21 | 440.400 |
16 gen 2024 | 61,00 | 61,07 | 55,05 | 55,57 | 55,57 | 697.400 |
12 gen 2024 | 61,91 | 62,59 | 61,08 | 61,17 | 61,17 | 194.800 |
11 gen 2024 | 64,00 | 64,18 | 61,07 | 61,63 | 61,63 | 345.200 |
10 gen 2024 | 63,15 | 64,70 | 63,00 | 64,37 | 64,37 | 256.200 |
09 gen 2024 | 66,27 | 66,51 | 62,95 | 63,07 | 63,07 | 318.200 |
08 gen 2024 | 64,00 | 67,50 | 63,86 | 67,14 | 67,14 | 240.200 |
05 gen 2024 | 64,67 | 65,27 | 63,10 | 64,50 | 64,50 | 147.300 |
04 gen 2024 | 68,55 | 68,87 | 64,28 | 65,03 | 65,03 | 389.200 |
03 gen 2024 | 70,02 | 70,50 | 67,59 | 68,74 | 68,74 | 455.900 |
02 gen 2024 | 67,22 | 70,58 | 66,98 | 70,23 | 70,23 | 243.900 |
29 dic 2023 | 67,65 | 68,10 | 66,90 | 67,22 | 67,22 | 107.300 |
28 dic 2023 | 66,67 | 68,42 | 66,67 | 68,13 | 68,13 | 192.800 |
*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...