Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 46,00 | 46,90 | 44,76 | 45,95 | 45,95 | 39.679 |
27 giu 2024 | 44,50 | 46,90 | 43,94 | 44,33 | 44,33 | 58.656 |
26 giu 2024 | 44,25 | 44,30 | 43,69 | 43,90 | 43,90 | 11.357 |
25 giu 2024 | 44,44 | 44,49 | 43,95 | 44,26 | 44,26 | 8.146 |
24 giu 2024 | 44,83 | 45,00 | 43,31 | 43,64 | 43,64 | 108.880 |
21 giu 2024 | 44,52 | 44,88 | 43,86 | 43,95 | 43,95 | 11.839 |
20 giu 2024 | 44,80 | 45,10 | 44,38 | 44,44 | 44,44 | 29.973 |
19 giu 2024 | 45,20 | 45,60 | 44,51 | 44,67 | 44,67 | 29.173 |
18 giu 2024 | 43,27 | 44,80 | 43,09 | 44,38 | 44,38 | 74.994 |
14 giu 2024 | 41,83 | 42,99 | 41,83 | 42,42 | 42,42 | 20.375 |
13 giu 2024 | 44,42 | 44,42 | 42,58 | 42,68 | 42,68 | 8.174 |
12 giu 2024 | 41,99 | 42,60 | 41,99 | 42,50 | 42,50 | 16.083 |
11 giu 2024 | 41,20 | 42,36 | 41,20 | 41,99 | 41,99 | 4.396 |
10 giu 2024 | 40,85 | 43,05 | 40,85 | 41,96 | 41,96 | 21.304 |
07 giu 2024 | 41,02 | 41,95 | 40,20 | 41,68 | 41,68 | 17.147 |
06 giu 2024 | 44,00 | 44,00 | 40,55 | 41,02 | 41,02 | 5.541 |
05 giu 2024 | 38,70 | 40,55 | 38,38 | 39,75 | 39,75 | 15.559 |
04 giu 2024 | 40,80 | 41,00 | 38,15 | 38,70 | 38,70 | 59.065 |
03 giu 2024 | 41,15 | 41,99 | 40,80 | 41,21 | 41,21 | 21.752 |
31 mag 2024 | 41,21 | 41,43 | 40,80 | 41,09 | 41,09 | 17.601 |
30 mag 2024 | 42,42 | 42,42 | 41,03 | 41,19 | 41,19 | 13.336 |
29 mag 2024 | 41,70 | 41,88 | 41,42 | 41,59 | 41,59 | 10.417 |
28 mag 2024 | 41,50 | 42,55 | 41,20 | 41,74 | 41,74 | 4.875 |
27 mag 2024 | 41,70 | 42,78 | 41,70 | 42,09 | 42,09 | 12.074 |
24 mag 2024 | 42,00 | 43,29 | 42,00 | 42,55 | 42,55 | 3.633 |
23 mag 2024 | 42,75 | 43,13 | 42,55 | 42,60 | 42,60 | 5.602 |
22 mag 2024 | 42,99 | 43,34 | 42,57 | 42,87 | 42,87 | 15.229 |
21 mag 2024 | 44,79 | 44,79 | 42,51 | 42,79 | 42,79 | 11.491 |
17 mag 2024 | 42,04 | 42,90 | 41,83 | 42,66 | 42,66 | 12.220 |
16 mag 2024 | 42,09 | 43,60 | 42,04 | 42,68 | 42,68 | 15.154 |
15 mag 2024 | 44,69 | 44,69 | 42,25 | 42,50 | 42,50 | 27.705 |
14 mag 2024 | 41,05 | 45,00 | 41,05 | 43,65 | 43,65 | 27.958 |
13 mag 2024 | 40,96 | 42,00 | 40,96 | 41,72 | 41,72 | 10.014 |
10 mag 2024 | 41,75 | 42,39 | 41,45 | 42,25 | 42,25 | 6.729 |
09 mag 2024 | 43,21 | 44,95 | 41,50 | 41,68 | 41,68 | 21.556 |
08 mag 2024 | 45,19 | 45,19 | 43,16 | 43,62 | 43,62 | 73.720 |
07 mag 2024 | 44,29 | 44,51 | 42,55 | 43,09 | 43,09 | 17.029 |
06 mag 2024 | 46,20 | 46,38 | 43,61 | 43,97 | 43,97 | 11.234 |
03 mag 2024 | 45,55 | 46,04 | 43,61 | 45,81 | 45,81 | 45.461 |
02 mag 2024 | 43,02 | 46,28 | 42,86 | 44,96 | 44,96 | 102.069 |
30 apr 2024 | 43,99 | 43,99 | 42,50 | 43,27 | 43,27 | 5.655 |
29 apr 2024 | 41,65 | 43,01 | 41,65 | 42,31 | 42,31 | 46.362 |
26 apr 2024 | 42,00 | 43,06 | 42,00 | 42,50 | 42,50 | 5.718 |
25 apr 2024 | 42,51 | 43,15 | 42,20 | 42,47 | 42,47 | 21.018 |
24 apr 2024 | 42,00 | 43,17 | 42,00 | 42,84 | 42,84 | 23.523 |
23 apr 2024 | 41,51 | 43,05 | 41,51 | 42,39 | 42,39 | 29.821 |
22 apr 2024 | 42,41 | 43,40 | 41,90 | 42,28 | 42,28 | 19.165 |
19 apr 2024 | 40,50 | 42,75 | 39,55 | 42,15 | 42,15 | 24.437 |
18 apr 2024 | 40,30 | 40,79 | 40,30 | 40,51 | 40,51 | 18.479 |
16 apr 2024 | 40,98 | 41,01 | 40,15 | 40,30 | 40,30 | 7.167 |
15 apr 2024 | 41,25 | 41,44 | 39,74 | 40,18 | 40,18 | 7.232 |
12 apr 2024 | 41,21 | 42,35 | 41,21 | 41,49 | 41,49 | 2.021 |
10 apr 2024 | 41,61 | 42,51 | 41,61 | 42,05 | 42,05 | 8.985 |
09 apr 2024 | 44,00 | 44,00 | 41,61 | 41,83 | 41,83 | 8.203 |
08 apr 2024 | 43,31 | 43,31 | 42,10 | 42,19 | 42,19 | 8.033 |
05 apr 2024 | 42,55 | 43,10 | 42,22 | 42,46 | 42,46 | 4.397 |
04 apr 2024 | 43,00 | 44,45 | 42,55 | 42,79 | 42,79 | 19.777 |
03 apr 2024 | 43,03 | 44,39 | 42,50 | 43,58 | 43,58 | 9.271 |
02 apr 2024 | 41,00 | 42,58 | 40,42 | 42,19 | 42,19 | 15.739 |
01 apr 2024 | 39,25 | 40,79 | 39,25 | 40,24 | 40,24 | 9.394 |
28 mar 2024 | 39,81 | 39,81 | 38,60 | 39,04 | 39,04 | 13.289 |
27 mar 2024 | 40,10 | 40,10 | 38,55 | 39,03 | 39,03 | 16.380 |
26 mar 2024 | 41,81 | 41,81 | 39,49 | 39,67 | 39,67 | 10.108 |
22 mar 2024 | 39,84 | 40,20 | 39,80 | 39,96 | 39,96 | 19.007 |
21 mar 2024 | 39,56 | 40,40 | 39,56 | 39,92 | 39,92 | 26.146 |
20 mar 2024 | 39,70 | 40,00 | 39,16 | 39,56 | 39,56 | 32.713 |
19 mar 2024 | 39,75 | 40,58 | 39,59 | 39,99 | 39,99 | 13.973 |
18 mar 2024 | 39,50 | 40,15 | 39,50 | 39,75 | 39,75 | 9.630 |
15 mar 2024 | 40,80 | 40,80 | 39,28 | 39,65 | 39,65 | 15.687 |
14 mar 2024 | 37,62 | 40,44 | 37,62 | 40,00 | 40,00 | 8.938 |
13 mar 2024 | 40,58 | 41,25 | 37,94 | 38,04 | 38,04 | 33.471 |
12 mar 2024 | 42,26 | 43,11 | 40,00 | 40,58 | 40,58 | 12.934 |
11 mar 2024 | 43,60 | 44,00 | 42,25 | 42,34 | 42,34 | 14.526 |
07 mar 2024 | 43,00 | 44,40 | 43,00 | 43,94 | 43,94 | 29.569 |
06 mar 2024 | 44,78 | 44,78 | 42,60 | 43,61 | 43,61 | 17.959 |
05 mar 2024 | 44,38 | 44,63 | 43,50 | 43,87 | 43,87 | 23.640 |
04 mar 2024 | 46,10 | 46,10 | 44,21 | 44,38 | 44,38 | 23.727 |
01 mar 2024 | 45,85 | 45,85 | 44,33 | 44,77 | 44,77 | 5.786 |
29 feb 2024 | 45,24 | 45,24 | 43,58 | 44,37 | 44,37 | 12.167 |
28 feb 2024 | 46,44 | 46,44 | 43,84 | 44,22 | 44,22 | 22.267 |
27 feb 2024 | 46,04 | 46,50 | 45,30 | 45,53 | 45,53 | 13.756 |
26 feb 2024 | 46,15 | 46,89 | 46,00 | 46,21 | 46,21 | 3.811 |
23 feb 2024 | 45,76 | 47,01 | 45,76 | 46,14 | 46,14 | 5.268 |
22 feb 2024 | 47,33 | 47,33 | 45,63 | 46,01 | 46,01 | 18.134 |
21 feb 2024 | 48,62 | 49,05 | 46,10 | 46,42 | 46,42 | 25.832 |
20 feb 2024 | 46,79 | 49,32 | 46,26 | 47,75 | 47,75 | 63.942 |
19 feb 2024 | 47,47 | 47,47 | 45,85 | 46,00 | 46,00 | 13.127 |
16 feb 2024 | 46,00 | 47,48 | 46,00 | 46,04 | 46,04 | 15.445 |
15 feb 2024 | 45,99 | 46,94 | 44,75 | 45,76 | 45,76 | 24.290 |
14 feb 2024 | 44,32 | 46,37 | 43,59 | 45,48 | 45,48 | 34.617 |
13 feb 2024 | 45,76 | 45,78 | 43,54 | 45,26 | 45,26 | 50.188 |
12 feb 2024 | 48,10 | 48,63 | 44,71 | 45,57 | 45,57 | 20.663 |
09 feb 2024 | 50,21 | 50,21 | 47,10 | 48,64 | 48,64 | 42.169 |
08 feb 2024 | 50,51 | 51,29 | 49,45 | 49,72 | 49,72 | 15.512 |
07 feb 2024 | 52,99 | 52,99 | 50,11 | 51,15 | 51,15 | 52.308 |
06 feb 2024 | 53,02 | 53,44 | 51,00 | 51,92 | 51,92 | 33.213 |
05 feb 2024 | 49,72 | 54,00 | 48,96 | 51,93 | 51,93 | 302.248 |
02 feb 2024 | 49,01 | 50,26 | 48,50 | 48,76 | 48,76 | 21.884 |
01 feb 2024 | 50,01 | 51,63 | 48,64 | 49,06 | 49,06 | 40.952 |
31 gen 2024 | 49,11 | 50,21 | 48,50 | 49,62 | 49,62 | 42.420 |
*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...