Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 43,48 | 43,60 | 43,15 | 43,15 | 43,15 | 606.876 |
25 apr 2024 | 43,17 | 43,38 | 42,93 | 43,23 | 43,23 | 842.688 |
24 apr 2024 | 43,58 | 43,72 | 43,15 | 43,19 | 43,19 | 657.160 |
23 apr 2024 | 43,49 | 43,66 | 43,07 | 43,52 | 43,52 | 800.986 |
22 apr 2024 | 43,15 | 43,55 | 43,05 | 43,37 | 43,37 | 719.885 |
19 apr 2024 | 42,50 | 42,87 | 42,08 | 42,76 | 42,76 | 1.075.631 |
18 apr 2024 | 42,53 | 42,87 | 42,41 | 42,69 | 42,69 | 863.226 |
17 apr 2024 | 42,34 | 42,69 | 42,11 | 42,23 | 42,23 | 801.376 |
16 apr 2024 | 43,04 | 43,04 | 42,05 | 42,39 | 42,39 | 957.179 |
15 apr 2024 | 43,25 | 43,81 | 43,25 | 43,43 | 43,43 | 528.221 |
12 apr 2024 | 43,07 | 43,77 | 43,07 | 43,17 | 43,17 | 681.520 |
11 apr 2024 | 43,58 | 43,78 | 42,62 | 42,97 | 42,97 | 842.718 |
10 apr 2024 | 43,73 | 43,86 | 43,39 | 43,54 | 43,54 | 679.153 |
09 apr 2024 | 43,59 | 43,74 | 43,29 | 43,43 | 43,43 | 769.643 |
08 apr 2024 | 42,86 | 43,68 | 42,86 | 43,56 | 43,56 | 556.910 |
05 apr 2024 | 42,76 | 42,99 | 42,50 | 42,99 | 42,99 | 590.198 |
04 apr 2024 | 42,90 | 43,36 | 42,90 | 43,23 | 43,23 | 625.356 |
03 apr 2024 | 42,50 | 42,97 | 42,43 | 42,90 | 42,90 | 616.150 |
02 apr 2024 | 42,82 | 43,04 | 42,38 | 42,46 | 42,46 | 881.227 |
28 mar 2024 | 42,55 | 42,89 | 42,40 | 42,82 | 42,82 | 844.844 |
27 mar 2024 | 42,26 | 42,57 | 42,22 | 42,36 | 42,36 | 606.744 |
26 mar 2024 | 41,93 | 42,24 | 41,93 | 42,24 | 42,24 | 593.288 |
25 mar 2024 | 41,52 | 42,11 | 41,50 | 41,95 | 41,95 | 688.815 |
22 mar 2024 | 41,62 | 41,84 | 41,55 | 41,67 | 41,67 | 635.128 |
21 mar 2024 | 41,76 | 41,90 | 41,43 | 41,66 | 41,66 | 726.306 |
20 mar 2024 | 41,11 | 41,39 | 41,10 | 41,36 | 41,36 | 609.261 |
19 mar 2024 | 40,90 | 41,27 | 40,64 | 41,27 | 41,27 | 806.615 |
18 mar 2024 | 40,84 | 41,20 | 40,78 | 40,91 | 40,91 | 548.117 |
15 mar 2024 | 40,70 | 41,08 | 40,63 | 40,86 | 40,86 | 3.554.390 |
14 mar 2024 | 40,85 | 41,06 | 40,64 | 40,80 | 40,80 | 658.032 |
13 mar 2024 | 41,03 | 41,22 | 40,83 | 40,83 | 40,83 | 950.003 |
12 mar 2024 | 40,73 | 41,23 | 40,73 | 41,14 | 41,14 | 616.451 |
11 mar 2024 | 40,50 | 41,00 | 40,41 | 40,86 | 40,86 | 736.016 |
08 mar 2024 | 40,57 | 40,84 | 40,46 | 40,65 | 40,65 | 646.389 |
07 mar 2024 | 40,09 | 40,79 | 39,93 | 40,55 | 40,55 | 1.327.967 |
06 mar 2024 | 39,69 | 40,22 | 39,57 | 40,10 | 40,10 | 1.216.783 |
05 mar 2024 | 39,30 | 39,79 | 39,18 | 39,62 | 39,62 | 611.119 |
04 mar 2024 | 39,79 | 39,85 | 39,27 | 39,44 | 39,44 | 1.048.328 |
01 mar 2024 | 41,10 | 41,15 | 39,77 | 39,79 | 39,79 | 1.554.177 |
29 feb 2024 | 41,22 | 41,56 | 39,41 | 41,26 | 41,26 | 4.578.132 |
28 feb 2024 | 37,97 | 38,34 | 37,74 | 38,17 | 38,17 | 867.789 |
27 feb 2024 | 37,43 | 37,83 | 37,27 | 37,81 | 37,81 | 667.871 |
26 feb 2024 | 37,51 | 37,68 | 37,34 | 37,44 | 37,44 | 602.724 |
23 feb 2024 | 37,85 | 37,90 | 37,20 | 37,61 | 37,61 | 706.246 |
22 feb 2024 | 37,70 | 38,14 | 37,52 | 37,74 | 37,74 | 1.111.652 |
21 feb 2024 | 37,48 | 37,77 | 37,32 | 37,56 | 37,56 | 603.882 |
20 feb 2024 | 37,10 | 37,55 | 37,03 | 37,55 | 37,55 | 591.288 |
19 feb 2024 | 37,47 | 37,52 | 37,13 | 37,20 | 37,20 | 479.183 |
16 feb 2024 | 38,00 | 38,02 | 37,42 | 37,42 | 37,42 | 774.801 |
15 feb 2024 | 37,44 | 37,85 | 37,07 | 37,85 | 37,85 | 1.094.540 |
14 feb 2024 | 37,22 | 37,58 | 37,19 | 37,46 | 37,46 | 630.209 |
13 feb 2024 | 37,29 | 37,52 | 37,17 | 37,31 | 37,31 | 787.699 |
12 feb 2024 | 36,75 | 37,19 | 36,68 | 37,19 | 37,19 | 620.617 |
09 feb 2024 | 36,54 | 36,76 | 36,40 | 36,70 | 36,70 | 654.481 |
08 feb 2024 | 36,80 | 36,90 | 36,47 | 36,56 | 36,56 | 621.525 |
07 feb 2024 | 37,42 | 37,46 | 36,69 | 36,69 | 36,69 | 866.849 |
06 feb 2024 | 37,76 | 37,88 | 37,48 | 37,53 | 37,53 | 716.126 |
05 feb 2024 | 38,15 | 38,15 | 37,66 | 37,73 | 37,73 | 473.049 |
02 feb 2024 | 37,83 | 38,08 | 37,65 | 37,96 | 37,96 | 965.078 |
01 feb 2024 | 37,97 | 38,15 | 37,48 | 37,54 | 37,54 | 1.053.687 |
31 gen 2024 | 38,06 | 38,29 | 37,96 | 38,04 | 38,04 | 977.492 |
30 gen 2024 | 37,91 | 38,23 | 37,90 | 38,00 | 38,00 | 688.430 |
29 gen 2024 | 38,03 | 38,10 | 37,72 | 38,04 | 38,04 | 647.062 |
26 gen 2024 | 37,65 | 38,09 | 37,60 | 37,91 | 37,91 | 803.197 |
25 gen 2024 | 37,85 | 37,99 | 37,69 | 37,69 | 37,69 | 659.188 |
24 gen 2024 | 37,42 | 37,87 | 37,39 | 37,82 | 37,82 | 741.824 |
23 gen 2024 | 37,63 | 37,68 | 37,34 | 37,42 | 37,42 | 545.490 |
22 gen 2024 | 37,50 | 37,74 | 37,45 | 37,54 | 37,54 | 899.649 |
19 gen 2024 | 37,29 | 37,39 | 37,09 | 37,11 | 37,11 | 767.485 |
18 gen 2024 | 36,89 | 37,32 | 36,66 | 37,20 | 37,20 | 674.311 |
17 gen 2024 | 36,88 | 36,94 | 36,48 | 36,89 | 36,89 | 814.695 |
16 gen 2024 | 37,11 | 37,16 | 36,70 | 37,16 | 37,16 | 738.115 |
15 gen 2024 | 37,32 | 37,43 | 37,10 | 37,28 | 37,28 | 434.432 |
12 gen 2024 | 37,31 | 37,46 | 37,03 | 37,30 | 37,30 | 854.039 |
11 gen 2024 | 37,99 | 38,04 | 37,25 | 37,34 | 37,34 | 1.093.058 |
10 gen 2024 | 38,30 | 38,70 | 37,44 | 37,70 | 37,70 | 2.135.165 |
09 gen 2024 | 37,13 | 37,14 | 36,49 | 36,73 | 36,73 | 930.084 |
08 gen 2024 | 37,07 | 37,31 | 36,95 | 37,13 | 37,13 | 625.529 |
05 gen 2024 | 36,80 | 37,21 | 36,37 | 37,06 | 37,06 | 1.030.365 |
04 gen 2024 | 36,54 | 37,05 | 36,52 | 36,78 | 36,78 | 797.224 |
03 gen 2024 | 36,87 | 37,33 | 36,33 | 36,56 | 36,56 | 1.051.042 |
02 gen 2024 | 36,09 | 36,60 | 36,05 | 36,60 | 36,60 | 956.551 |
29 dic 2023 | 35,97 | 36,15 | 35,70 | 35,75 | 35,75 | 516.983 |
28 dic 2023 | 35,95 | 36,11 | 35,69 | 35,86 | 35,86 | 447.887 |
27 dic 2023 | 35,34 | 35,88 | 35,31 | 35,83 | 35,83 | 717.755 |
22 dic 2023 | 35,19 | 35,47 | 35,09 | 35,44 | 35,44 | 738.323 |
21 dic 2023 | 35,20 | 35,31 | 34,94 | 35,23 | 35,23 | 545.103 |
20 dic 2023 | 35,63 | 35,73 | 35,07 | 35,38 | 35,38 | 842.263 |
19 dic 2023 | 35,40 | 35,53 | 35,30 | 35,47 | 35,47 | 548.579 |
18 dic 2023 | 35,60 | 35,74 | 35,28 | 35,49 | 35,49 | 686.820 |
15 dic 2023 | 35,76 | 35,86 | 35,59 | 35,67 | 35,67 | 2.148.013 |
14 dic 2023 | 35,70 | 36,01 | 35,51 | 35,67 | 35,67 | 978.738 |
13 dic 2023 | 35,50 | 35,64 | 35,39 | 35,54 | 35,54 | 690.646 |
12 dic 2023 | 35,53 | 35,56 | 35,21 | 35,43 | 35,43 | 753.926 |
11 dic 2023 | 35,58 | 35,60 | 35,22 | 35,46 | 35,46 | 861.168 |
08 dic 2023 | 35,26 | 35,59 | 35,17 | 35,55 | 35,55 | 631.434 |
07 dic 2023 | 35,21 | 35,47 | 35,04 | 35,39 | 35,39 | 614.747 |
06 dic 2023 | 35,23 | 35,43 | 35,10 | 35,30 | 35,30 | 746.727 |
05 dic 2023 | 35,00 | 35,19 | 34,78 | 35,16 | 35,16 | 822.762 |
04 dic 2023 | 34,93 | 35,44 | 34,86 | 34,97 | 34,97 | 1.004.083 |
*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...