Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 48,56 | 48,56 | 47,81 | 48,11 | 48,11 | 719 |
06 mag 2024 | 48,14 | 48,48 | 48,10 | 48,18 | 48,18 | 157 |
03 mag 2024 | 47,93 | 48,09 | 47,92 | 48,01 | 48,01 | 451 |
02 mag 2024 | 47,18 | 47,96 | 46,79 | 47,70 | 47,70 | 964 |
30 apr 2024 | 49,40 | 49,50 | 46,33 | 46,33 | 46,33 | 527 |
29 apr 2024 | 49,19 | 49,43 | 49,07 | 49,40 | 49,40 | 451 |
26 apr 2024 | 48,69 | 49,00 | 48,55 | 48,55 | 48,55 | 780 |
25 apr 2024 | 48,92 | 48,92 | 48,00 | 48,01 | 48,01 | 553 |
24 apr 2024 | 48,26 | 49,16 | 48,26 | 48,81 | 48,81 | 725 |
23 apr 2024 | 47,46 | 47,69 | 46,70 | 47,69 | 47,69 | - |
22 apr 2024 | 48,18 | 48,22 | 47,22 | 47,48 | 47,48 | 206 |
19 apr 2024 | 48,03 | 48,03 | 46,80 | 47,75 | 47,75 | 3.474 |
18 apr 2024 | 48,54 | 49,00 | 48,45 | 48,83 | 48,83 | 391 |
17 apr 2024 | 47,97 | 49,16 | 47,97 | 48,22 | 48,22 | 2.163 |
16 apr 2024 | 49,38 | 49,38 | 47,82 | 48,19 | 48,19 | 1.792 |
15 apr 2024 | 50,28 | 50,88 | 50,04 | 50,14 | 50,14 | 9.131 |
12 apr 2024 | 50,74 | 51,24 | 49,82 | 50,12 | 50,12 | 2.388 |
11 apr 2024 | 49,97 | 50,36 | 49,40 | 50,30 | 50,30 | 838 |
10 apr 2024 | 51,38 | 51,40 | 49,92 | 50,32 | 50,32 | 4.977 |
09 apr 2024 | 50,66 | 51,16 | 50,52 | 50,52 | 50,52 | 4.279 |
08 apr 2024 | 50,00 | 50,80 | 49,58 | 50,28 | 50,28 | 1.504 |
05 apr 2024 | 48,63 | 49,74 | 48,48 | 49,57 | 49,57 | 2.254 |
04 apr 2024 | 48,33 | 50,00 | 48,33 | 49,51 | 49,51 | 3.482 |
03 apr 2024 | 47,63 | 48,34 | 47,40 | 48,08 | 48,08 | 1.435 |
02 apr 2024 | 46,72 | 47,68 | 46,70 | 47,28 | 47,28 | 2.858 |
28 mar 2024 | 46,79 | 46,98 | 46,52 | 46,78 | 46,78 | 1.573 |
27 mar 2024 | 47,08 | 47,14 | 46,20 | 46,42 | 46,42 | 493 |
26 mar 2024 | 46,12 | 46,76 | 45,96 | 46,74 | 46,74 | 1.316 |
25 mar 2024 | 45,36 | 45,72 | 45,26 | 45,50 | 45,50 | 2.382 |
22 mar 2024 | 45,40 | 45,54 | 45,37 | 45,37 | 45,37 | 269 |
21 mar 2024 | 45,00 | 45,44 | 44,98 | 45,15 | 45,15 | 4.808 |
20 mar 2024 | 44,33 | 44,58 | 44,33 | 44,53 | 44,53 | 598 |
19 mar 2024 | 43,42 | 44,10 | 43,42 | 43,78 | 43,78 | 4.053 |
18 mar 2024 | 43,17 | 43,92 | 43,17 | 43,24 | 43,24 | 1.586 |
15 mar 2024 | 42,52 | 43,20 | 42,52 | 42,88 | 42,88 | 1.670 |
14 mar 2024 | 41,98 | 43,65 | 41,98 | 42,42 | 42,42 | 2.809 |
13 mar 2024 | 41,40 | 42,00 | 41,40 | 41,78 | 41,78 | 507 |
12 mar 2024 | 39,72 | 41,57 | 39,72 | 41,47 | 41,47 | 8.448 |
11 mar 2024 | 39,06 | 40,49 | 39,00 | 39,69 | 39,69 | 1.945 |
08 mar 2024 | 39,34 | 39,80 | 39,34 | 39,58 | 39,58 | 705 |
07 mar 2024 | 38,42 | 39,35 | 38,42 | 39,21 | 39,21 | 4.224 |
06 mar 2024 | 38,20 | 39,00 | 38,20 | 38,83 | 38,83 | 862 |
05 mar 2024 | 38,08 | 38,08 | 37,67 | 37,95 | 37,95 | 74 |
04 mar 2024 | 38,62 | 38,76 | 38,42 | 38,49 | 38,49 | 885 |
01 mar 2024 | 38,94 | 39,35 | 38,62 | 38,62 | 38,62 | 1.992 |
29 feb 2024 | 39,00 | 39,00 | 38,38 | 38,53 | 38,53 | 973 |
28 feb 2024 | 38,24 | 38,74 | 38,10 | 38,74 | 38,74 | 865 |
27 feb 2024 | 38,20 | 38,35 | 38,20 | 38,35 | 38,35 | 157 |
26 feb 2024 | 37,58 | 37,92 | 37,22 | 37,92 | 37,92 | 519 |
23 feb 2024 | 37,84 | 37,84 | 37,44 | 37,62 | 37,62 | 270 |
22 feb 2024 | 37,51 | 38,17 | 37,51 | 37,60 | 37,60 | 2.217 |
21 feb 2024 | 36,55 | 37,22 | 36,55 | 37,06 | 37,06 | 5.536 |
20 feb 2024 | 37,34 | 37,34 | 36,49 | 36,49 | 36,49 | 2.652 |
19 feb 2024 | 38,24 | 38,47 | 38,07 | 38,07 | 38,07 | 491 |
16 feb 2024 | 39,87 | 40,08 | 38,22 | 38,22 | 38,22 | 2.685 |
15 feb 2024 | 38,17 | 40,30 | 38,17 | 40,24 | 40,24 | 7.291 |
14 feb 2024 | 37,63 | 37,85 | 37,63 | 37,76 | 37,76 | 185 |
13 feb 2024 | 37,46 | 37,70 | 37,07 | 37,38 | 37,38 | 1.771 |
12 feb 2024 | 37,47 | 38,35 | 37,47 | 37,87 | 37,87 | 5.965 |
09 feb 2024 | 36,03 | 37,35 | 36,03 | 37,35 | 37,35 | 109 |
08 feb 2024 | 36,57 | 37,33 | 36,57 | 36,97 | 36,97 | 223 |
07 feb 2024 | 35,50 | 36,56 | 35,50 | 36,23 | 36,23 | 7.255 |
06 feb 2024 | 35,90 | 35,90 | 35,40 | 35,40 | 35,40 | 206 |
05 feb 2024 | 36,15 | 37,00 | 35,90 | 35,90 | 35,90 | 1.721 |
02 feb 2024 | 34,75 | 35,62 | 34,75 | 35,61 | 35,61 | 937 |
01 feb 2024 | 34,76 | 35,39 | 34,43 | 34,67 | 34,67 | 1.387 |
31 gen 2024 | 34,85 | 35,29 | 34,85 | 35,15 | 35,15 | 945 |
30 gen 2024 | 35,00 | 35,03 | 34,74 | 34,83 | 34,83 | 569 |
29 gen 2024 | 34,00 | 34,38 | 34,00 | 34,38 | 34,38 | 387 |
26 gen 2024 | 34,10 | 34,46 | 34,10 | 34,35 | 34,35 | 142 |
25 gen 2024 | 34,50 | 34,50 | 33,97 | 34,21 | 34,21 | 891 |
24 gen 2024 | 35,05 | 35,05 | 34,71 | 34,85 | 34,85 | 1.010 |
23 gen 2024 | 34,77 | 35,13 | 34,77 | 35,05 | 35,05 | 323 |
22 gen 2024 | 34,65 | 34,71 | 34,64 | 34,64 | 34,64 | 128 |
19 gen 2024 | 34,30 | 34,38 | 34,17 | 34,25 | 34,25 | 434 |
18 gen 2024 | 34,07 | 34,59 | 34,07 | 34,40 | 34,40 | 73 |
17 gen 2024 | 34,01 | 34,01 | 33,44 | 33,76 | 33,76 | 234 |
16 gen 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
15 gen 2024 | 34,69 | 34,69 | 34,45 | 34,65 | 34,65 | 198 |
12 gen 2024 | 35,50 | 35,50 | 34,50 | 34,51 | 34,51 | 371 |
11 gen 2024 | 36,22 | 36,44 | 35,62 | 35,62 | 35,62 | 655 |
10 gen 2024 | 36,07 | 36,13 | 35,87 | 35,89 | 35,89 | 301 |
09 gen 2024 | 36,15 | 36,24 | 36,13 | 36,13 | 36,13 | 406 |
08 gen 2024 | 36,38 | 36,54 | 36,10 | 36,47 | 36,47 | 693 |
05 gen 2024 | 35,44 | 36,42 | 35,40 | 36,38 | 36,38 | 1.129 |
04 gen 2024 | 36,35 | 36,42 | 35,91 | 35,93 | 35,93 | 1.428 |
03 gen 2024 | 37,02 | 37,02 | 36,12 | 36,38 | 36,38 | 564 |
02 gen 2024 | 37,19 | 37,33 | 37,19 | 37,33 | 37,33 | 375 |
29 dic 2023 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
28 dic 2023 | 37,13 | 37,15 | 37,02 | 37,15 | 37,15 | 1.282 |
27 dic 2023 | 37,67 | 37,72 | 37,51 | 37,55 | 37,55 | 130 |
22 dic 2023 | 37,99 | 37,99 | 37,69 | 37,69 | 37,69 | 95 |
21 dic 2023 | 37,73 | 38,08 | 37,56 | 38,08 | 38,08 | 316 |
20 dic 2023 | 39,00 | 39,00 | 38,47 | 38,49 | 38,49 | 5.215 |
19 dic 2023 | 39,20 | 39,20 | 39,17 | 39,17 | 39,17 | 313 |
18 dic 2023 | 39,26 | 39,34 | 39,22 | 39,22 | 39,22 | 197 |
15 dic 2023 | 39,28 | 40,00 | 39,28 | 39,29 | 39,29 | 1.510 |
14 dic 2023 | 38,18 | 39,22 | 38,18 | 39,04 | 39,04 | 4.626 |
13 dic 2023 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
12 dic 2023 | 37,90 | 38,02 | 37,62 | 37,62 | 37,62 | 306 |
*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...