Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 41,40 | 41,64 | 40,74 | 41,04 | 41,04 | 4.098.903 |
02 mag 2024 | 43,50 | 43,50 | 40,62 | 40,87 | 40,87 | 7.464.000 |
01 mag 2024 | 38,92 | 40,41 | 38,64 | 39,75 | 39,75 | 7.354.900 |
30 apr 2024 | 41,27 | 41,30 | 39,35 | 39,44 | 39,44 | 5.808.000 |
29 apr 2024 | 41,67 | 42,00 | 41,41 | 41,61 | 41,61 | 4.180.900 |
26 apr 2024 | 41,69 | 42,38 | 41,06 | 41,09 | 41,09 | 4.682.700 |
25 apr 2024 | 42,37 | 42,56 | 42,06 | 42,18 | 42,18 | 3.036.100 |
24 apr 2024 | 43,07 | 43,28 | 42,13 | 42,71 | 42,71 | 2.617.000 |
23 apr 2024 | 42,69 | 43,13 | 42,47 | 42,85 | 42,85 | 1.791.200 |
22 apr 2024 | 43,00 | 43,05 | 42,07 | 42,43 | 42,43 | 2.639.100 |
19 apr 2024 | 42,11 | 42,75 | 42,00 | 42,42 | 42,42 | 2.657.800 |
18 apr 2024 | 41,89 | 42,76 | 41,52 | 42,04 | 42,04 | 3.502.800 |
17 apr 2024 | 43,05 | 43,05 | 42,02 | 42,03 | 42,03 | 2.523.100 |
16 apr 2024 | 42,80 | 43,06 | 42,43 | 42,70 | 42,70 | 2.984.400 |
15 apr 2024 | 43,08 | 43,95 | 42,65 | 42,85 | 42,85 | 3.970.900 |
12 apr 2024 | 44,12 | 44,14 | 42,34 | 42,48 | 42,48 | 4.499.900 |
11 apr 2024 | 44,47 | 45,02 | 44,13 | 44,72 | 44,72 | 2.692.700 |
10 apr 2024 | 45,42 | 45,49 | 44,29 | 44,68 | 44,68 | 3.056.000 |
09 apr 2024 | 46,39 | 46,62 | 46,02 | 46,41 | 46,41 | 2.223.900 |
08 apr 2024 | 46,75 | 47,11 | 46,14 | 46,30 | 46,30 | 2.275.700 |
05 apr 2024 | 45,86 | 46,64 | 45,76 | 46,53 | 46,53 | 1.923.100 |
04 apr 2024 | 47,33 | 47,45 | 45,83 | 45,86 | 45,86 | 2.701.200 |
03 apr 2024 | 46,15 | 47,24 | 46,07 | 46,75 | 46,75 | 2.623.900 |
02 apr 2024 | 47,04 | 47,13 | 46,33 | 46,42 | 46,42 | 2.901.400 |
01 apr 2024 | 47,49 | 48,25 | 47,31 | 47,78 | 47,78 | 3.123.500 |
28 mar 2024 | 46,93 | 47,55 | 46,74 | 47,21 | 47,21 | 3.079.500 |
27 mar 2024 | 47,00 | 47,12 | 45,99 | 46,60 | 46,60 | 3.222.900 |
26 mar 2024 | 45,36 | 46,59 | 45,07 | 46,46 | 46,46 | 4.319.500 |
25 mar 2024 | 44,46 | 44,82 | 44,23 | 44,55 | 44,55 | 2.276.600 |
22 mar 2024 | 44,72 | 44,95 | 44,33 | 44,47 | 44,47 | 1.857.500 |
21 mar 2024 | 44,93 | 45,34 | 44,63 | 44,75 | 44,75 | 2.508.100 |
20 mar 2024 | 44,43 | 44,79 | 43,97 | 44,61 | 44,61 | 2.565.100 |
19 mar 2024 | 44,12 | 44,48 | 43,71 | 44,47 | 44,47 | 2.715.100 |
18 mar 2024 | 43,10 | 44,45 | 42,96 | 44,12 | 44,12 | 4.302.200 |
15 mar 2024 | 42,42 | 43,49 | 42,22 | 42,88 | 42,88 | 5.188.600 |
14 mar 2024 | 42,58 | 43,53 | 42,50 | 42,77 | 42,77 | 3.944.800 |
13 mar 2024 | 42,63 | 43,11 | 42,63 | 42,86 | 42,86 | 2.406.500 |
12 mar 2024 | 42,77 | 43,28 | 42,63 | 42,80 | 42,80 | 2.659.000 |
11 mar 2024 | 42,46 | 43,05 | 42,31 | 42,64 | 42,64 | 2.247.800 |
08 mar 2024 | 43,10 | 43,62 | 42,36 | 42,47 | 42,47 | 2.765.200 |
07 mar 2024 | 42,22 | 43,10 | 42,22 | 42,91 | 42,91 | 2.969.200 |
06 mar 2024 | 42,39 | 42,58 | 41,92 | 42,03 | 42,03 | 2.644.700 |
05 mar 2024 | 41,63 | 42,68 | 41,25 | 41,99 | 41,99 | 3.948.200 |
04 mar 2024 | 42,67 | 42,75 | 42,00 | 42,01 | 42,01 | 3.154.300 |
01 mar 2024 | 42,95 | 43,09 | 42,19 | 42,96 | 42,96 | 4.056.400 |
29 feb 2024 | 42,67 | 43,36 | 42,34 | 43,28 | 43,28 | 4.264.400 |
28 feb 2024 | 41,64 | 42,29 | 41,60 | 42,19 | 42,19 | 4.142.500 |
27 feb 2024 | 42,17 | 42,32 | 41,64 | 42,00 | 42,00 | 3.206.200 |
26 feb 2024 | 42,49 | 42,86 | 41,62 | 41,75 | 41,75 | 3.383.800 |
23 feb 2024 | 42,35 | 43,20 | 42,34 | 42,58 | 42,58 | 3.434.300 |
22 feb 2024 | 42,88 | 42,97 | 42,36 | 42,43 | 42,43 | 3.277.700 |
21 feb 2024 | 42,20 | 42,65 | 41,95 | 42,30 | 42,30 | 3.681.700 |
20 feb 2024 | 42,32 | 42,61 | 41,74 | 42,36 | 42,36 | 4.321.500 |
16 feb 2024 | 42,61 | 42,91 | 41,98 | 42,54 | 42,54 | 6.156.400 |
15 feb 2024 | 42,93 | 43,45 | 42,51 | 43,10 | 43,10 | 5.746.100 |
14 feb 2024 | 44,10 | 44,45 | 41,68 | 42,80 | 42,80 | 16.791.700 |
13 feb 2024 | 45,61 | 45,96 | 45,04 | 45,66 | 45,66 | 6.891.100 |
12 feb 2024 | 46,96 | 47,53 | 46,63 | 47,02 | 47,02 | 3.913.700 |
09 feb 2024 | 46,67 | 46,86 | 46,21 | 46,74 | 46,74 | 3.889.200 |
08 feb 2024 | 45,50 | 46,50 | 45,27 | 46,43 | 46,43 | 5.538.300 |
07 feb 2024 | 44,80 | 44,98 | 44,34 | 44,72 | 44,72 | 3.918.100 |
06 feb 2024 | 44,88 | 45,39 | 44,54 | 44,69 | 44,69 | 4.168.300 |
05 feb 2024 | 44,47 | 44,80 | 43,93 | 44,51 | 44,51 | 3.149.700 |
02 feb 2024 | 44,32 | 45,23 | 43,50 | 44,88 | 44,88 | 4.084.200 |
01 feb 2024 | 43,98 | 44,73 | 43,62 | 44,71 | 44,71 | 5.235.400 |
31 gen 2024 | 43,61 | 44,53 | 43,16 | 43,37 | 43,37 | 4.527.700 |
30 gen 2024 | 43,71 | 43,90 | 43,45 | 43,66 | 43,66 | 2.726.700 |
29 gen 2024 | 43,62 | 43,94 | 43,24 | 43,85 | 43,85 | 2.912.500 |
26 gen 2024 | 43,83 | 43,94 | 43,45 | 43,65 | 43,65 | 3.475.700 |
25 gen 2024 | 43,56 | 44,10 | 43,31 | 43,62 | 43,62 | 4.086.900 |
24 gen 2024 | 43,61 | 43,66 | 42,77 | 42,86 | 42,86 | 3.855.400 |
23 gen 2024 | 43,02 | 43,34 | 42,46 | 43,05 | 43,05 | 3.365.700 |
22 gen 2024 | 43,21 | 43,54 | 42,45 | 42,56 | 42,56 | 4.245.500 |
19 gen 2024 | 43,05 | 43,26 | 42,26 | 43,00 | 43,00 | 5.465.300 |
18 gen 2024 | 42,15 | 42,90 | 41,86 | 42,86 | 42,86 | 4.547.500 |
17 gen 2024 | 41,61 | 41,94 | 41,27 | 41,63 | 41,63 | 5.221.000 |
16 gen 2024 | 42,00 | 42,50 | 41,74 | 42,27 | 42,27 | 5.546.200 |
12 gen 2024 | 43,25 | 43,62 | 42,30 | 42,37 | 42,37 | 4.404.500 |
11 gen 2024 | 43,37 | 43,75 | 42,48 | 43,41 | 43,41 | 4.263.100 |
10 gen 2024 | 44,46 | 44,84 | 43,38 | 43,49 | 43,49 | 5.589.200 |
09 gen 2024 | 45,18 | 45,33 | 44,26 | 44,61 | 44,61 | 4.902.600 |
08 gen 2024 | 44,74 | 45,91 | 44,72 | 45,91 | 45,91 | 3.604.300 |
05 gen 2024 | 44,07 | 45,36 | 44,07 | 44,83 | 44,83 | 3.204.200 |
04 gen 2024 | 44,06 | 44,51 | 43,81 | 44,35 | 44,35 | 3.454.000 |
03 gen 2024 | 44,77 | 44,83 | 43,49 | 44,25 | 44,25 | 4.054.800 |
02 gen 2024 | 44,29 | 45,91 | 44,16 | 45,48 | 45,48 | 4.204.600 |
29 dic 2023 | 44,95 | 45,23 | 44,58 | 44,68 | 44,68 | 2.634.000 |
28 dic 2023 | 44,74 | 45,58 | 44,73 | 45,05 | 45,05 | 2.293.000 |
27 dic 2023 | 44,56 | 44,99 | 44,28 | 44,79 | 44,79 | 2.742.700 |
26 dic 2023 | 44,36 | 44,82 | 44,35 | 44,66 | 44,66 | 2.292.700 |
22 dic 2023 | 44,47 | 44,82 | 44,24 | 44,38 | 44,38 | 3.022.300 |
21 dic 2023 | 44,24 | 44,67 | 43,87 | 44,49 | 44,49 | 3.946.000 |
20 dic 2023 | 44,76 | 45,08 | 43,44 | 43,49 | 43,49 | 4.338.000 |
19 dic 2023 | 43,77 | 45,31 | 43,68 | 45,02 | 45,02 | 4.995.700 |
18 dic 2023 | 43,18 | 43,95 | 43,15 | 43,54 | 43,54 | 4.249.800 |
15 dic 2023 | 44,31 | 44,60 | 43,06 | 43,10 | 43,10 | 10.521.600 |
14 dic 2023 | 44,00 | 45,58 | 43,99 | 44,66 | 44,66 | 6.447.300 |
13 dic 2023 | 43,37 | 43,90 | 42,37 | 43,75 | 43,75 | 5.467.500 |
12 dic 2023 | 43,48 | 43,65 | 43,09 | 43,37 | 43,37 | 4.050.300 |
11 dic 2023 | 41,30 | 43,62 | 41,30 | 43,54 | 43,54 | 7.063.300 |
*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...