Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 47,66 | 48,12 | 47,66 | 47,92 | 47,92 | 110 |
02 mag 2024 | 46,52 | 47,97 | 46,52 | 47,70 | 47,70 | 100 |
30 apr 2024 | 49,34 | 49,63 | 46,32 | 46,32 | 46,32 | - |
29 apr 2024 | 48,84 | 49,54 | 48,84 | 49,40 | 49,40 | - |
26 apr 2024 | 48,45 | 48,96 | 48,00 | 48,69 | 48,69 | 45 |
25 apr 2024 | 48,79 | 49,06 | 48,08 | 48,15 | 48,15 | 225 |
24 apr 2024 | 47,69 | 49,12 | 47,50 | 49,12 | 49,12 | 150 |
23 apr 2024 | 48,00 | 48,00 | 46,87 | 47,65 | 47,65 | 35 |
22 apr 2024 | 47,65 | 48,35 | 47,23 | 47,68 | 47,68 | - |
19 apr 2024 | 48,29 | 48,29 | 46,88 | 47,92 | 47,92 | - |
18 apr 2024 | 48,45 | 48,65 | 48,40 | 48,46 | 48,46 | - |
17 apr 2024 | 48,16 | 48,89 | 47,88 | 48,89 | 48,89 | 416 |
16 apr 2024 | 49,19 | 49,19 | 47,93 | 48,35 | 48,35 | 318 |
15 apr 2024 | 50,36 | 51,06 | 50,00 | 51,06 | 51,06 | - |
12 apr 2024 | 50,38 | 51,16 | 49,98 | 49,98 | 49,98 | 118 |
11 apr 2024 | 50,10 | 50,30 | 49,74 | 50,28 | 50,28 | - |
10 apr 2024 | 50,76 | 51,18 | 49,83 | 49,97 | 49,97 | 100 |
09 apr 2024 | 50,90 | 51,20 | 50,60 | 50,60 | 50,60 | 790 |
08 apr 2024 | 49,73 | 50,34 | 49,73 | 50,34 | 50,34 | - |
05 apr 2024 | 48,51 | 49,87 | 48,51 | 49,87 | 49,87 | 735 |
04 apr 2024 | 47,96 | 49,89 | 47,96 | 49,66 | 49,66 | 1.350 |
03 apr 2024 | 47,49 | 48,17 | 47,22 | 48,03 | 48,03 | 380 |
02 apr 2024 | 47,15 | 47,58 | 46,74 | 47,12 | 47,12 | 1.122 |
28 mar 2024 | 46,44 | 47,07 | 46,44 | 47,01 | 47,01 | 580 |
27 mar 2024 | 46,80 | 47,32 | 46,53 | 46,72 | 46,72 | - |
26 mar 2024 | 45,54 | 46,44 | 45,54 | 46,42 | 46,42 | 95 |
25 mar 2024 | 45,02 | 45,60 | 45,02 | 45,47 | 45,47 | 124 |
22 mar 2024 | 44,83 | 45,53 | 44,83 | 45,32 | 45,32 | 4 |
21 mar 2024 | 44,52 | 45,53 | 44,52 | 45,53 | 45,53 | - |
20 mar 2024 | 43,71 | 44,62 | 43,71 | 44,55 | 44,55 | 200 |
19 mar 2024 | 42,85 | 44,22 | 42,85 | 43,81 | 43,81 | 4.356 |
18 mar 2024 | 42,70 | 43,92 | 42,70 | 43,24 | 43,24 | - |
15 mar 2024 | 42,26 | 43,11 | 42,26 | 42,92 | 42,92 | 638 |
14 mar 2024 | 42,12 | 43,49 | 42,12 | 42,18 | 42,18 | - |
13 mar 2024 | 41,58 | 41,99 | 41,41 | 41,99 | 41,99 | 125 |
12 mar 2024 | 39,81 | 41,26 | 39,65 | 40,96 | 40,96 | 400 |
11 mar 2024 | 39,31 | 39,47 | 39,04 | 39,28 | 39,28 | 125 |
08 mar 2024 | 39,13 | 39,85 | 39,13 | 39,49 | 39,49 | 523 |
07 mar 2024 | 38,67 | 39,33 | 38,40 | 39,25 | 39,25 | 1.895 |
06 mar 2024 | 37,97 | 39,13 | 37,97 | 38,84 | 38,84 | 200 |
05 mar 2024 | 38,33 | 38,33 | 37,76 | 37,87 | 37,87 | - |
04 mar 2024 | 38,90 | 38,90 | 38,35 | 38,35 | 38,35 | - |
01 mar 2024 | 38,88 | 39,15 | 38,59 | 38,69 | 38,69 | - |
29 feb 2024 | 38,72 | 38,90 | 38,30 | 38,90 | 38,90 | - |
28 feb 2024 | 38,42 | 38,65 | 38,13 | 38,60 | 38,60 | 20 |
27 feb 2024 | 37,78 | 38,40 | 37,78 | 38,33 | 38,33 | - |
26 feb 2024 | 37,49 | 37,83 | 37,07 | 37,83 | 37,83 | 2.350 |
23 feb 2024 | 37,49 | 37,87 | 37,37 | 37,37 | 37,37 | - |
22 feb 2024 | 37,31 | 38,26 | 37,31 | 37,52 | 37,52 | 620 |
21 feb 2024 | 36,57 | 37,10 | 36,57 | 36,94 | 36,94 | 2.350 |
20 feb 2024 | 38,06 | 38,06 | 36,54 | 36,54 | 36,54 | - |
19 feb 2024 | 38,26 | 38,44 | 38,13 | 38,17 | 38,17 | 150 |
16 feb 2024 | 40,27 | 40,27 | 38,37 | 38,37 | 38,37 | - |
15 feb 2024 | 39,99 | 40,22 | 38,15 | 40,07 | 40,07 | 276 |
14 feb 2024 | 37,22 | 37,61 | 37,22 | 37,61 | 37,61 | - |
13 feb 2024 | 37,69 | 37,72 | 37,00 | 37,35 | 37,35 | - |
12 feb 2024 | 37,51 | 38,34 | 37,51 | 38,34 | 38,34 | - |
09 feb 2024 | 35,50 | 37,40 | 35,50 | 37,31 | 37,31 | - |
08 feb 2024 | 36,67 | 37,17 | 36,51 | 37,05 | 37,05 | - |
07 feb 2024 | 35,49 | 36,58 | 35,41 | 36,33 | 36,33 | - |
06 feb 2024 | 36,07 | 36,07 | 35,40 | 35,58 | 35,58 | 400 |
05 feb 2024 | 35,71 | 36,59 | 35,71 | 35,92 | 35,92 | - |
02 feb 2024 | 34,89 | 35,68 | 34,89 | 35,51 | 35,51 | 190 |
01 feb 2024 | 34,83 | 35,31 | 34,83 | 34,99 | 34,99 | - |
31 gen 2024 | 34,75 | 35,31 | 34,44 | 34,99 | 34,99 | - |
30 gen 2024 | 35,00 | 35,19 | 34,28 | 34,75 | 34,75 | - |
29 gen 2024 | 34,33 | 34,33 | 33,76 | 34,16 | 34,16 | - |
26 gen 2024 | 34,15 | 34,43 | 34,15 | 34,43 | 34,43 | 70 |
25 gen 2024 | 34,76 | 34,76 | 33,90 | 34,19 | 34,19 | 45 |
24 gen 2024 | 35,31 | 35,31 | 34,62 | 34,96 | 34,96 | - |
23 gen 2024 | 34,69 | 35,22 | 34,69 | 35,06 | 35,06 | 30 |
22 gen 2024 | 34,44 | 34,89 | 34,44 | 34,70 | 34,70 | - |
19 gen 2024 | 34,54 | 34,54 | 34,22 | 34,26 | 34,26 | - |
18 gen 2024 | 33,89 | 34,67 | 33,83 | 34,56 | 34,56 | 140 |
17 gen 2024 | 34,28 | 34,42 | 33,65 | 33,76 | 33,76 | 517 |
16 gen 2024 | 34,63 | 34,63 | 34,01 | 34,01 | 34,01 | - |
15 gen 2024 | 34,29 | 34,60 | 34,29 | 34,60 | 34,60 | 50 |
12 gen 2024 | 35,92 | 35,92 | 34,52 | 34,68 | 34,68 | 400 |
11 gen 2024 | 36,13 | 36,41 | 36,01 | 36,19 | 36,19 | - |
10 gen 2024 | 36,00 | 36,11 | 35,76 | 35,76 | 35,76 | 100 |
09 gen 2024 | 36,49 | 36,49 | 35,90 | 35,99 | 35,99 | 10 |
08 gen 2024 | 36,26 | 36,42 | 35,74 | 36,28 | 36,28 | - |
05 gen 2024 | 35,84 | 36,35 | 35,65 | 36,35 | 36,35 | - |
04 gen 2024 | 36,40 | 36,40 | 36,04 | 36,08 | 36,08 | - |
03 gen 2024 | 37,24 | 37,24 | 36,16 | 36,16 | 36,16 | - |
02 gen 2024 | 36,92 | 37,47 | 36,77 | 37,21 | 37,21 | - |
29 dic 2023 | 37,10 | 37,18 | 37,10 | 37,12 | 37,12 | 712 |
28 dic 2023 | 37,56 | 37,56 | 37,07 | 37,07 | 37,07 | - |
27 dic 2023 | 37,74 | 37,74 | 37,49 | 37,57 | 37,57 | 12 |
22 dic 2023 | 37,88 | 38,03 | 37,65 | 37,65 | 37,65 | - |
21 dic 2023 | 38,29 | 38,29 | 37,78 | 38,07 | 38,07 | 6 |
20 dic 2023 | 39,19 | 39,19 | 38,48 | 38,48 | 38,48 | - |
19 dic 2023 | 39,17 | 39,44 | 39,01 | 39,01 | 39,01 | - |
18 dic 2023 | 39,04 | 39,37 | 39,04 | 39,12 | 39,12 | - |
15 dic 2023 | 39,08 | 39,94 | 39,08 | 39,42 | 39,42 | - |
14 dic 2023 | 37,08 | 39,15 | 37,08 | 39,15 | 39,15 | - |
13 dic 2023 | 37,49 | 37,75 | 37,06 | 37,06 | 37,06 | 100 |
12 dic 2023 | 38,10 | 38,10 | 37,47 | 37,69 | 37,69 | - |
11 dic 2023 | 38,01 | 38,03 | 37,51 | 37,91 | 37,91 | 100 |
08 dic 2023 | 37,65 | 38,10 | 36,97 | 38,10 | 38,10 | - |
*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...