Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 43,34 | 43,91 | 42,44 | 43,10 | 43,10 | 341.100 |
30 apr 2024 | 42,86 | 43,72 | 42,56 | 43,42 | 43,42 | 278.700 |
29 apr 2024 | 43,27 | 43,59 | 42,59 | 43,26 | 43,26 | 274.700 |
26 apr 2024 | 41,61 | 43,60 | 40,84 | 43,11 | 43,11 | 352.000 |
25 apr 2024 | 40,58 | 41,39 | 40,00 | 41,16 | 41,16 | 202.600 |
24 apr 2024 | 41,10 | 42,08 | 40,65 | 41,39 | 41,39 | 210.300 |
23 apr 2024 | 39,00 | 41,64 | 39,00 | 41,30 | 41,30 | 236.500 |
22 apr 2024 | 40,33 | 40,67 | 38,63 | 39,04 | 39,04 | 384.500 |
19 apr 2024 | 41,70 | 42,20 | 39,44 | 40,20 | 40,20 | 553.200 |
18 apr 2024 | 39,05 | 42,16 | 38,00 | 41,92 | 41,92 | 2.024.000 |
17 apr 2024 | 40,44 | 40,55 | 35,60 | 37,15 | 37,15 | 726.200 |
16 apr 2024 | 42,35 | 42,63 | 41,56 | 41,95 | 41,95 | 83.600 |
15 apr 2024 | 44,60 | 45,02 | 42,47 | 42,65 | 42,65 | 198.600 |
12 apr 2024 | 44,88 | 45,65 | 44,51 | 44,66 | 44,66 | 208.800 |
11 apr 2024 | 44,64 | 45,31 | 43,32 | 45,11 | 45,11 | 183.800 |
10 apr 2024 | 43,48 | 44,97 | 43,48 | 44,64 | 44,64 | 262.100 |
09 apr 2024 | 45,28 | 45,28 | 44,01 | 45,14 | 45,14 | 131.100 |
08 apr 2024 | 44,68 | 45,54 | 44,13 | 45,27 | 45,27 | 165.400 |
05 apr 2024 | 43,66 | 45,04 | 43,46 | 44,36 | 44,36 | 156.900 |
04 apr 2024 | 44,71 | 45,00 | 43,71 | 43,89 | 43,89 | 266.900 |
03 apr 2024 | 44,27 | 44,68 | 43,35 | 43,96 | 43,96 | 234.100 |
02 apr 2024 | 39,86 | 45,16 | 38,71 | 43,97 | 43,97 | 570.600 |
01 apr 2024 | 39,26 | 39,40 | 38,57 | 39,40 | 39,40 | 178.600 |
28 mar 2024 | 38,46 | 39,61 | 38,40 | 39,17 | 39,17 | 214.100 |
27 mar 2024 | 37,60 | 38,61 | 37,60 | 38,37 | 38,37 | 250.000 |
26 mar 2024 | 38,01 | 38,12 | 37,08 | 37,14 | 37,14 | 143.200 |
25 mar 2024 | 38,11 | 39,03 | 37,57 | 37,70 | 37,70 | 138.500 |
22 mar 2024 | 39,39 | 39,39 | 38,11 | 38,11 | 38,11 | 120.800 |
21 mar 2024 | 39,76 | 40,00 | 38,95 | 39,42 | 39,42 | 197.800 |
20 mar 2024 | 37,82 | 39,47 | 37,57 | 38,96 | 38,96 | 166.400 |
19 mar 2024 | 36,21 | 38,29 | 36,20 | 38,21 | 38,21 | 223.600 |
18 mar 2024 | 37,54 | 37,54 | 36,30 | 36,47 | 36,47 | 209.500 |
15 mar 2024 | 38,11 | 38,48 | 37,45 | 37,60 | 37,60 | 828.100 |
14 mar 2024 | 39,20 | 39,48 | 37,72 | 38,48 | 38,48 | 257.400 |
13 mar 2024 | 40,15 | 40,50 | 38,90 | 39,63 | 39,63 | 209.800 |
12 mar 2024 | 41,08 | 41,32 | 39,70 | 40,46 | 40,46 | 393.800 |
11 mar 2024 | 37,99 | 41,77 | 37,80 | 41,33 | 41,33 | 433.000 |
08 mar 2024 | 37,72 | 38,09 | 36,97 | 37,47 | 37,47 | 150.900 |
07 mar 2024 | 36,61 | 37,41 | 36,61 | 37,03 | 37,03 | 189.000 |
06 mar 2024 | 36,60 | 37,03 | 36,01 | 36,09 | 36,09 | 153.200 |
05 mar 2024 | 37,30 | 37,64 | 36,08 | 36,10 | 36,10 | 140.200 |
04 mar 2024 | 38,45 | 38,61 | 37,80 | 37,82 | 37,82 | 216.100 |
01 mar 2024 | 42,44 | 42,72 | 37,55 | 38,02 | 38,02 | 341.300 |
29 feb 2024 | 37,75 | 42,15 | 36,53 | 41,38 | 41,38 | 637.300 |
28 feb 2024 | 32,54 | 33,46 | 32,54 | 33,01 | 33,01 | 126.600 |
27 feb 2024 | 32,83 | 33,33 | 32,73 | 33,05 | 33,05 | 121.200 |
26 feb 2024 | 32,09 | 33,18 | 31,78 | 32,44 | 32,44 | 91.200 |
23 feb 2024 | 32,30 | 33,21 | 31,75 | 32,29 | 32,29 | 113.800 |
22 feb 2024 | 32,95 | 33,08 | 32,20 | 32,31 | 32,31 | 96.700 |
21 feb 2024 | 32,96 | 33,17 | 32,51 | 32,91 | 32,91 | 130.400 |
20 feb 2024 | 32,97 | 33,74 | 32,80 | 33,08 | 33,08 | 123.300 |
16 feb 2024 | 33,90 | 34,69 | 33,53 | 33,68 | 33,68 | 106.700 |
15 feb 2024 | 33,41 | 34,41 | 33,26 | 34,40 | 34,40 | 119.300 |
14 feb 2024 | 32,76 | 33,42 | 32,23 | 33,01 | 33,01 | 98.200 |
13 feb 2024 | 33,07 | 33,40 | 31,41 | 31,98 | 31,98 | 187.900 |
12 feb 2024 | 33,65 | 35,50 | 33,65 | 35,08 | 35,08 | 211.800 |
09 feb 2024 | 33,06 | 33,93 | 32,95 | 33,53 | 33,53 | 129.600 |
08 feb 2024 | 31,59 | 33,27 | 31,45 | 32,93 | 32,93 | 179.000 |
07 feb 2024 | 32,13 | 32,25 | 31,22 | 31,59 | 31,59 | 135.400 |
06 feb 2024 | 31,12 | 32,56 | 30,94 | 32,08 | 32,08 | 112.400 |
05 feb 2024 | 30,66 | 31,57 | 29,92 | 31,16 | 31,16 | 206.100 |
02 feb 2024 | 30,91 | 31,61 | 30,75 | 31,25 | 31,25 | 130.700 |
01 feb 2024 | 29,56 | 31,26 | 29,56 | 31,25 | 31,25 | 147.800 |
31 gen 2024 | 30,71 | 30,85 | 29,20 | 29,21 | 29,21 | 171.100 |
30 gen 2024 | 31,58 | 31,92 | 30,66 | 30,83 | 30,83 | 68.700 |
29 gen 2024 | 30,49 | 32,00 | 30,09 | 31,89 | 31,89 | 156.900 |
26 gen 2024 | 31,15 | 31,64 | 30,15 | 30,50 | 30,50 | 111.100 |
25 gen 2024 | 30,91 | 31,25 | 30,25 | 30,75 | 30,75 | 115.200 |
24 gen 2024 | 31,22 | 31,65 | 30,21 | 30,22 | 30,22 | 154.800 |
23 gen 2024 | 31,53 | 31,53 | 30,06 | 30,58 | 30,58 | 192.000 |
22 gen 2024 | 28,80 | 30,94 | 28,80 | 30,88 | 30,88 | 252.300 |
19 gen 2024 | 27,71 | 28,34 | 27,14 | 28,26 | 28,26 | 499.000 |
18 gen 2024 | 26,88 | 27,58 | 25,98 | 27,48 | 27,48 | 227.900 |
17 gen 2024 | 27,10 | 27,66 | 26,56 | 26,65 | 26,65 | 269.400 |
16 gen 2024 | 27,59 | 27,90 | 27,31 | 27,79 | 27,79 | 236.800 |
12 gen 2024 | 28,66 | 29,24 | 27,89 | 27,97 | 27,97 | 111.600 |
11 gen 2024 | 28,80 | 28,98 | 27,41 | 28,24 | 28,24 | 167.900 |
10 gen 2024 | 28,39 | 29,78 | 28,14 | 29,10 | 29,10 | 352.900 |
09 gen 2024 | 28,45 | 28,95 | 28,03 | 28,45 | 28,45 | 172.300 |
08 gen 2024 | 28,64 | 29,14 | 28,54 | 28,64 | 28,64 | 120.200 |
05 gen 2024 | 29,14 | 29,71 | 28,51 | 28,64 | 28,64 | 303.600 |
04 gen 2024 | 30,39 | 30,39 | 29,35 | 29,46 | 29,46 | 155.100 |
03 gen 2024 | 31,62 | 31,62 | 30,22 | 30,25 | 30,25 | 152.700 |
02 gen 2024 | 31,76 | 32,75 | 31,49 | 31,94 | 31,94 | 188.800 |
29 dic 2023 | 32,77 | 33,30 | 31,68 | 32,13 | 32,13 | 210.200 |
28 dic 2023 | 32,24 | 32,87 | 32,14 | 32,87 | 32,87 | 142.100 |
27 dic 2023 | 32,82 | 33,17 | 32,17 | 32,41 | 32,41 | 136.500 |
26 dic 2023 | 32,13 | 32,94 | 31,92 | 32,62 | 32,62 | 205.500 |
22 dic 2023 | 31,66 | 32,83 | 31,20 | 31,84 | 31,84 | 207.600 |
21 dic 2023 | 31,47 | 32,57 | 31,20 | 31,59 | 31,59 | 146.000 |
20 dic 2023 | 31,14 | 33,49 | 30,76 | 30,96 | 30,96 | 273.800 |
19 dic 2023 | 31,09 | 31,41 | 30,38 | 31,17 | 31,17 | 215.200 |
18 dic 2023 | 32,43 | 32,49 | 30,42 | 30,55 | 30,55 | 213.200 |
15 dic 2023 | 33,24 | 33,85 | 32,12 | 32,25 | 32,25 | 302.900 |
14 dic 2023 | 33,08 | 33,95 | 31,89 | 33,00 | 33,00 | 293.500 |
13 dic 2023 | 29,84 | 32,04 | 28,92 | 32,03 | 32,03 | 598.100 |
12 dic 2023 | 31,77 | 31,77 | 29,70 | 29,90 | 29,90 | 200.300 |
11 dic 2023 | 31,66 | 32,53 | 31,49 | 31,88 | 31,88 | 216.200 |
08 dic 2023 | 31,41 | 32,26 | 31,41 | 31,79 | 31,79 | 98.200 |
07 dic 2023 | 31,44 | 32,01 | 30,98 | 31,61 | 31,61 | 116.600 |
*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...