Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 42,41 | 44,13 | 42,41 | 43,71 | 43,71 | 681.363 |
25 apr 2024 | 42,35 | 42,36 | 41,67 | 42,10 | 42,10 | 578.578 |
24 apr 2024 | 43,10 | 43,12 | 42,27 | 42,41 | 42,41 | 510.978 |
23 apr 2024 | 43,00 | 43,34 | 42,68 | 42,94 | 42,94 | 393.796 |
22 apr 2024 | 42,80 | 43,41 | 42,71 | 42,71 | 42,71 | 435.526 |
19 apr 2024 | 42,72 | 42,88 | 42,08 | 42,56 | 42,56 | 440.812 |
18 apr 2024 | 41,61 | 43,12 | 41,55 | 43,12 | 43,12 | 678.524 |
17 apr 2024 | 40,94 | 41,47 | 40,51 | 41,42 | 41,42 | 707.296 |
16 apr 2024 | 40,36 | 40,76 | 39,99 | 40,32 | 40,32 | 417.481 |
15 apr 2024 | 40,48 | 41,34 | 40,45 | 40,68 | 40,68 | 566.361 |
12 apr 2024 | 43,00 | 43,00 | 40,39 | 40,39 | 40,39 | 877.330 |
11 apr 2024 | 42,05 | 43,04 | 42,03 | 42,54 | 42,54 | 386.894 |
10 apr 2024 | 42,50 | 43,49 | 42,15 | 42,23 | 42,23 | 494.948 |
09 apr 2024 | 42,31 | 42,78 | 41,86 | 42,30 | 42,30 | 474.899 |
08 apr 2024 | 42,13 | 42,80 | 41,80 | 42,44 | 42,44 | 564.597 |
05 apr 2024 | 41,59 | 42,15 | 41,40 | 42,14 | 42,14 | 549.415 |
04 apr 2024 | 41,49 | 42,18 | 41,16 | 42,15 | 42,15 | 546.576 |
03 apr 2024 | 41,20 | 41,82 | 40,57 | 41,43 | 41,43 | 424.017 |
02 apr 2024 | 41,81 | 42,22 | 41,22 | 41,31 | 41,31 | 569.358 |
28 mar 2024 | 41,50 | 42,04 | 41,10 | 42,02 | 42,02 | 646.092 |
27 mar 2024 | 41,25 | 41,47 | 40,71 | 41,20 | 41,20 | 502.467 |
26 mar 2024 | 40,15 | 41,25 | 39,96 | 41,25 | 41,25 | 661.034 |
25 mar 2024 | 39,24 | 40,06 | 38,93 | 40,05 | 40,05 | 426.974 |
22 mar 2024 | 39,03 | 39,52 | 38,72 | 39,20 | 39,20 | 736.637 |
21 mar 2024 | 40,52 | 40,80 | 39,36 | 39,81 | 39,81 | 904.880 |
20 mar 2024 | 39,76 | 41,21 | 39,38 | 40,15 | 40,15 | 913.691 |
19 mar 2024 | 40,73 | 40,92 | 39,92 | 40,25 | 40,25 | 582.969 |
18 mar 2024 | 42,09 | 42,31 | 40,37 | 40,82 | 40,82 | 750.796 |
15 mar 2024 | 42,33 | 42,64 | 41,79 | 41,79 | 41,79 | 936.614 |
14 mar 2024 | 42,35 | 43,69 | 42,24 | 42,43 | 42,43 | 712.054 |
13 mar 2024 | 42,76 | 42,95 | 41,86 | 42,30 | 42,30 | 560.492 |
12 mar 2024 | 41,79 | 42,78 | 41,58 | 42,70 | 42,70 | 588.358 |
11 mar 2024 | 41,25 | 42,15 | 41,23 | 41,73 | 41,73 | 409.123 |
08 mar 2024 | 41,79 | 41,83 | 40,95 | 41,47 | 41,47 | 465.477 |
07 mar 2024 | 41,02 | 41,86 | 40,31 | 41,76 | 41,76 | 521.372 |
06 mar 2024 | 41,21 | 42,13 | 40,51 | 41,43 | 41,43 | 832.283 |
05 mar 2024 | 40,50 | 41,29 | 40,22 | 41,29 | 41,29 | 489.316 |
04 mar 2024 | 41,63 | 41,85 | 40,67 | 40,97 | 40,97 | 775.500 |
01 mar 2024 | 42,30 | 42,34 | 41,43 | 41,85 | 41,85 | 902.323 |
29 feb 2024 | 42,50 | 43,95 | 41,02 | 42,47 | 42,47 | 1.923.291 |
28 feb 2024 | 40,73 | 43,18 | 40,73 | 42,69 | 42,69 | 1.725.986 |
27 feb 2024 | 43,12 | 44,06 | 40,34 | 40,69 | 40,69 | 1.612.987 |
26 feb 2024 | 42,16 | 42,75 | 41,66 | 42,41 | 42,41 | 680.245 |
23 feb 2024 | 42,40 | 42,52 | 41,57 | 42,31 | 42,31 | 460.531 |
22 feb 2024 | 42,32 | 42,80 | 42,07 | 42,30 | 42,30 | 450.476 |
21 feb 2024 | 41,60 | 42,18 | 41,27 | 42,18 | 42,18 | 525.219 |
20 feb 2024 | 42,33 | 42,41 | 40,64 | 41,70 | 41,70 | 699.056 |
19 feb 2024 | 42,28 | 42,67 | 41,97 | 42,58 | 42,58 | 330.393 |
16 feb 2024 | 42,33 | 43,09 | 42,13 | 42,21 | 42,21 | 743.676 |
15 feb 2024 | 42,16 | 42,85 | 41,91 | 42,11 | 42,11 | - |
14 feb 2024 | 40,30 | 42,10 | 40,30 | 41,67 | 41,67 | 843.722 |
13 feb 2024 | 41,49 | 41,66 | 40,05 | 40,30 | 40,30 | 559.607 |
12 feb 2024 | 40,61 | 41,76 | 40,61 | 41,56 | 41,56 | 473.318 |
09 feb 2024 | 40,74 | 41,48 | 40,30 | 40,55 | 40,55 | 533.314 |
08 feb 2024 | 40,39 | 40,75 | 40,00 | 40,63 | 40,63 | 765.084 |
07 feb 2024 | 39,87 | 40,33 | 39,79 | 40,27 | 40,27 | 861.875 |
06 feb 2024 | 39,37 | 39,93 | 38,92 | 39,84 | 39,84 | 592.059 |
05 feb 2024 | 38,75 | 40,38 | 38,61 | 39,48 | 39,48 | 1.507.898 |
02 feb 2024 | 37,83 | 38,96 | 37,42 | 38,46 | 38,46 | 915.569 |
01 feb 2024 | 36,01 | 38,56 | 35,60 | 37,91 | 37,91 | 1.654.935 |
31 gen 2024 | 37,75 | 38,18 | 37,39 | 37,60 | 37,60 | 526.314 |
30 gen 2024 | 38,15 | 38,23 | 37,44 | 37,88 | 37,88 | 554.613 |
29 gen 2024 | 38,00 | 38,63 | 37,78 | 38,00 | 38,00 | 702.806 |
26 gen 2024 | 37,07 | 38,76 | 37,01 | 38,12 | 38,12 | 1.053.321 |
25 gen 2024 | 37,90 | 38,30 | 36,87 | 37,70 | 37,70 | 2.254.130 |
24 gen 2024 | 43,39 | 43,78 | 38,22 | 38,49 | 38,49 | 3.655.081 |
23 gen 2024 | 42,70 | 43,51 | 42,51 | 42,98 | 42,98 | 549.051 |
22 gen 2024 | 42,42 | 43,05 | 42,21 | 42,40 | 42,40 | 672.373 |
19 gen 2024 | 43,67 | 44,05 | 41,84 | 42,05 | 42,05 | 993.969 |
18 gen 2024 | 44,22 | 44,41 | 42,66 | 43,15 | 43,15 | 620.327 |
17 gen 2024 | 44,10 | 44,49 | 42,08 | 43,49 | 43,49 | 1.076.691 |
16 gen 2024 | 46,02 | 46,27 | 44,71 | 44,96 | 44,96 | 915.245 |
15 gen 2024 | 47,42 | 47,70 | 46,42 | 46,60 | 46,60 | 365.502 |
12 gen 2024 | 47,26 | 48,33 | 47,19 | 47,41 | 47,41 | 327.719 |
11 gen 2024 | 47,95 | 48,36 | 47,21 | 47,44 | 47,44 | 488.617 |
10 gen 2024 | 46,92 | 47,80 | 46,92 | 47,48 | 47,48 | 455.969 |
09 gen 2024 | 47,84 | 48,05 | 46,76 | 46,82 | 46,82 | 424.076 |
08 gen 2024 | 46,75 | 47,35 | 45,12 | 47,30 | 47,30 | 658.917 |
05 gen 2024 | 46,37 | 47,26 | 46,26 | 46,97 | 46,97 | 543.129 |
04 gen 2024 | 48,59 | 48,80 | 46,21 | 46,66 | 46,66 | 1.079.302 |
03 gen 2024 | 50,04 | 50,40 | 49,37 | 49,58 | 49,58 | 494.038 |
02 gen 2024 | 50,86 | 51,48 | 50,04 | 50,48 | 50,48 | 390.112 |
29 dic 2023 | 50,56 | 50,90 | 50,30 | 50,52 | 50,52 | 134.842 |
28 dic 2023 | 50,52 | 50,68 | 49,91 | 50,50 | 50,50 | 294.747 |
27 dic 2023 | 50,30 | 50,70 | 50,06 | 50,42 | 50,42 | 484.619 |
22 dic 2023 | 51,30 | 51,70 | 49,90 | 49,90 | 49,90 | 990.643 |
21 dic 2023 | 53,56 | 54,66 | 53,36 | 53,76 | 53,76 | 280.324 |
20 dic 2023 | 53,84 | 54,28 | 53,12 | 54,10 | 54,10 | 262.700 |
19 dic 2023 | 53,12 | 54,22 | 53,06 | 53,92 | 53,92 | 320.746 |
18 dic 2023 | 52,38 | 53,08 | 51,76 | 52,96 | 52,96 | 368.665 |
15 dic 2023 | 55,22 | 55,40 | 52,36 | 52,86 | 52,86 | 754.598 |
14 dic 2023 | 54,90 | 55,38 | 53,78 | 55,06 | 55,06 | 814.674 |
13 dic 2023 | 53,26 | 54,14 | 53,06 | 53,42 | 53,42 | 532.383 |
12 dic 2023 | 54,00 | 54,96 | 53,22 | 53,42 | 53,42 | 418.953 |
11 dic 2023 | 56,14 | 56,36 | 53,58 | 53,70 | 53,70 | 667.967 |
08 dic 2023 | 55,80 | 56,70 | 55,20 | 56,00 | 56,00 | 590.345 |
07 dic 2023 | 58,76 | 58,76 | 54,86 | 55,84 | 55,84 | 994.957 |
06 dic 2023 | 60,44 | 60,70 | 59,18 | 59,18 | 59,18 | 650.924 |
05 dic 2023 | 59,70 | 60,94 | 59,60 | 60,32 | 60,32 | 291.868 |
04 dic 2023 | 59,74 | 61,04 | 59,58 | 59,94 | 59,94 | 434.728 |
*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...