Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 40,95 | 41,37 | 40,95 | 40,97 | 40,97 | 12.564 |
30 apr 2024 | 41,38 | 41,38 | 41,13 | 41,13 | 41,13 | 1.078 |
29 apr 2024 | 41,68 | 41,75 | 41,63 | 41,75 | 41,75 | 1.941 |
26 apr 2024 | 41,36 | 41,69 | 41,36 | 41,66 | 41,66 | 811 |
25 apr 2024 | 40,29 | 41,06 | 40,29 | 41,06 | 41,06 | 1.136 |
24 apr 2024 | 41,52 | 41,52 | 41,36 | 41,36 | 41,36 | 424 |
23 apr 2024 | 41,10 | 41,44 | 41,10 | 41,42 | 41,42 | 4.296 |
22 apr 2024 | 40,42 | 40,73 | 40,17 | 40,61 | 40,61 | 5.454 |
19 apr 2024 | 40,98 | 41,00 | 40,07 | 40,16 | 40,16 | 3.334 |
18 apr 2024 | 41,54 | 41,74 | 41,47 | 41,47 | 41,47 | 2.446 |
17 apr 2024 | 42,11 | 42,11 | 41,06 | 41,42 | 41,42 | 11.171 |
16 apr 2024 | 41,86 | 42,05 | 41,84 | 42,05 | 42,05 | 1.256 |
15 apr 2024 | 43,24 | 43,24 | 42,06 | 42,06 | 42,06 | 994 |
12 apr 2024 | 43,14 | 43,14 | 42,93 | 43,02 | 43,02 | 498 |
11 apr 2024 | 43,34 | 43,74 | 43,34 | 43,73 | 43,73 | 1.188 |
10 apr 2024 | 43,25 | 43,28 | 43,01 | 43,28 | 43,28 | 2.253 |
09 apr 2024 | 43,70 | 43,70 | 43,44 | 43,63 | 43,63 | 1.316 |
08 apr 2024 | 43,75 | 43,77 | 43,59 | 43,61 | 43,61 | 2.134 |
05 apr 2024 | 43,50 | 43,84 | 43,50 | 43,79 | 43,79 | 1.093 |
04 apr 2024 | 44,20 | 44,29 | 43,16 | 43,16 | 43,16 | 2.257 |
03 apr 2024 | 43,33 | 43,85 | 43,33 | 43,78 | 43,78 | 857 |
02 apr 2024 | 43,29 | 43,65 | 43,22 | 43,64 | 43,64 | 21.008 |
01 apr 2024 | 43,96 | 44,07 | 43,77 | 43,77 | 43,77 | 2.242 |
28 mar 2024 | 43,68 | 43,77 | 43,44 | 43,74 | 43,74 | 1.957 |
27 mar 2024 | 43,65 | 43,69 | 43,65 | 43,69 | 43,69 | 602 |
26 mar 2024 | 44,04 | 44,07 | 43,81 | 43,81 | 43,81 | 921 |
25 mar 2024 | 43,58 | 43,89 | 43,58 | 43,79 | 43,79 | 1.143 |
22 mar 2024 | 43,82 | 43,93 | 43,79 | 43,93 | 43,93 | 1.027 |
21 mar 2024 | 44,51 | 44,51 | 43,94 | 43,94 | 43,94 | 2.132 |
20 mar 2024 | 43,65 | 44,06 | 43,44 | 44,06 | 44,06 | 986 |
19 mar 2024 | 42,85 | 43,35 | 42,85 | 43,35 | 43,35 | 1.012 |
18 mar 2024 | 43,51 | 43,51 | 43,30 | 43,37 | 43,37 | 1.165 |
15 mar 2024 | 42,95 | 43,07 | 42,81 | 42,81 | 42,81 | 4.627 |
14 mar 2024 | 44,09 | 44,50 | 43,57 | 43,57 | 43,57 | 10.709 |
13 mar 2024 | 44,36 | 44,36 | 44,13 | 44,13 | 44,13 | 1.621 |
12 mar 2024 | 43,44 | 44,53 | 43,44 | 44,53 | 44,53 | 3.157 |
11 mar 2024 | 43,72 | 43,72 | 43,55 | 43,55 | 43,55 | 2.113 |
08 mar 2024 | 44,67 | 44,91 | 43,63 | 43,72 | 43,72 | 3.051 |
07 mar 2024 | 43,62 | 44,42 | 43,62 | 44,41 | 44,41 | 1.961 |
06 mar 2024 | 43,64 | 43,85 | 43,48 | 43,57 | 43,57 | 4.713 |
05 mar 2024 | 43,24 | 43,24 | 42,82 | 42,98 | 42,98 | 2.206 |
04 mar 2024 | 44,15 | 44,15 | 43,79 | 43,79 | 43,79 | 10.943 |
01 mar 2024 | 43,60 | 43,86 | 43,57 | 43,78 | 43,78 | 2.087 |
29 feb 2024 | 42,96 | 43,04 | 42,84 | 43,04 | 43,04 | 2.309 |
28 feb 2024 | 42,57 | 42,57 | 42,29 | 42,43 | 42,43 | 1.836 |
27 feb 2024 | 42,68 | 42,90 | 42,67 | 42,82 | 42,82 | 1.504 |
26 feb 2024 | 42,83 | 42,83 | 42,60 | 42,64 | 42,64 | 2.367 |
23 feb 2024 | 43,01 | 43,08 | 42,60 | 42,60 | 42,60 | 1.387 |
22 feb 2024 | 41,39 | 42,64 | 41,39 | 42,64 | 42,64 | 1.200 |
21 feb 2024 | 40,93 | 40,94 | 40,64 | 40,94 | 40,94 | 7.836 |
20 feb 2024 | 41,62 | 41,69 | 40,83 | 41,15 | 41,15 | 1.701 |
16 feb 2024 | 42,38 | 42,38 | 41,94 | 41,94 | 41,94 | 411 |
15 feb 2024 | 42,58 | 42,62 | 42,44 | 42,55 | 42,55 | 810 |
14 feb 2024 | 42,10 | 42,30 | 42,10 | 42,30 | 42,30 | 1.417 |
13 feb 2024 | 41,32 | 41,57 | 41,32 | 41,41 | 41,41 | 1.414 |
12 feb 2024 | 42,09 | 42,60 | 42,08 | 42,08 | 42,08 | 1.604 |
09 feb 2024 | 41,87 | 42,42 | 41,87 | 42,42 | 42,42 | 939 |
08 feb 2024 | 41,83 | 41,83 | 41,74 | 41,74 | 41,74 | 510 |
07 feb 2024 | 41,58 | 41,79 | 41,58 | 41,79 | 41,79 | 1.501 |
06 feb 2024 | 40,05 | 41,55 | 40,05 | 41,36 | 41,36 | 8.866 |
05 feb 2024 | 41,51 | 41,51 | 41,03 | 41,34 | 41,34 | 1.543 |
02 feb 2024 | 41,06 | 41,52 | 41,06 | 41,52 | 41,52 | 4.140 |
01 feb 2024 | 39,78 | 40,22 | 39,78 | 40,22 | 40,22 | 1.228 |
31 gen 2024 | 39,96 | 40,22 | 39,96 | 40,02 | 40,02 | 3.334 |
30 gen 2024 | 40,60 | 40,84 | 40,42 | 40,54 | 40,54 | 4.840 |
29 gen 2024 | 40,69 | 40,93 | 40,57 | 40,93 | 40,93 | 1.636 |
26 gen 2024 | 40,55 | 40,57 | 40,47 | 40,47 | 40,47 | 799 |
25 gen 2024 | 40,85 | 40,85 | 40,47 | 40,70 | 40,70 | 3.437 |
24 gen 2024 | 40,58 | 41,00 | 40,37 | 40,46 | 40,46 | 3.736 |
23 gen 2024 | 39,65 | 39,81 | 39,59 | 39,79 | 39,79 | 1.802 |
22 gen 2024 | 39,49 | 39,65 | 39,49 | 39,56 | 39,56 | 2.230 |
19 gen 2024 | 38,86 | 39,57 | 38,86 | 39,57 | 39,57 | 1.027 |
18 gen 2024 | 38,00 | 38,63 | 38,00 | 38,63 | 38,63 | 1.640 |
17 gen 2024 | 37,95 | 37,95 | 37,93 | 37,93 | 37,93 | 656 |
16 gen 2024 | 38,29 | 38,31 | 38,14 | 38,22 | 38,22 | 1.642 |
12 gen 2024 | 38,61 | 38,61 | 38,57 | 38,57 | 38,57 | 289 |
11 gen 2024 | 38,59 | 38,59 | 38,01 | 38,53 | 38,53 | 1.847 |
10 gen 2024 | 38,20 | 38,30 | 38,20 | 38,30 | 38,30 | 653 |
09 gen 2024 | 37,67 | 38,16 | 37,67 | 37,98 | 37,98 | 43.173 |
08 gen 2024 | 37,05 | 38,12 | 37,05 | 38,06 | 38,06 | 2.317 |
05 gen 2024 | 37,42 | 37,42 | 37,21 | 37,21 | 37,21 | 1.319 |
04 gen 2024 | 37,05 | 37,31 | 37,05 | 37,16 | 37,16 | 1.228 |
03 gen 2024 | 37,20 | 37,21 | 37,12 | 37,19 | 37,19 | 3.891 |
02 gen 2024 | 38,11 | 38,11 | 37,48 | 37,55 | 37,55 | 4.019 |
29 dic 2023 | 38,86 | 38,93 | 38,57 | 38,68 | 38,68 | 4.016 |
28 dic 2023 | 37,02 | 38,97 | 37,02 | 38,86 | 38,86 | 12.694 |
27 dic 2023 | 38,82 | 38,82 | 38,68 | 38,74 | 38,74 | 17.000 |
26 dic 2023 | 38,20 | 38,68 | 38,20 | 38,62 | 38,62 | 3.951 |
22 dic 2023 | 38,32 | 38,32 | 38,19 | 38,29 | 38,29 | 2.377 |
21 dic 2023 | 38,38 | 38,58 | 38,32 | 38,58 | 38,58 | 5.476 |
20 dic 2023 | 38,40 | 38,71 | 37,37 | 38,03 | 38,03 | 9.358 |
19 dic 2023 | 38,45 | 38,68 | 38,43 | 38,60 | 38,60 | 25.505 |
18 dic 2023 | 38,27 | 38,31 | 38,26 | 38,27 | 38,27 | 7.931 |
15 dic 2023 | 38,06 | 38,11 | 37,94 | 38,00 | 38,00 | 1.837 |
14 dic 2023 | 38,20 | 38,21 | 37,95 | 38,04 | 38,04 | 4.831 |
13 dic 2023 | 37,36 | 38,11 | 37,36 | 38,11 | 38,11 | 5.387 |
12 dic 2023 | 37,25 | 37,59 | 37,25 | 37,59 | 37,59 | 1.016 |
11 dic 2023 | 37,14 | 37,25 | 37,14 | 37,23 | 37,23 | 1.510 |
08 dic 2023 | 36,78 | 37,03 | 36,75 | 37,03 | 37,03 | 5.757 |
07 dic 2023 | 36,58 | 36,86 | 36,58 | 36,86 | 36,86 | 1.628 |
*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...