Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 7,28 | 7,28 | - |
01 mag 2024 | 6,61 | 6,94 | 6,68 | 7,43 | 7,43 | 404.189 |
30 apr 2024 | 7,20 | 7,20 | 6,00 | 6,70 | 6,70 | 1.878.745 |
29 apr 2024 | 7,50 | 8,20 | 7,11 | 7,20 | 7,20 | 913.233 |
26 apr 2024 | 8,00 | 8,00 | 7,10 | 7,49 | 7,49 | 1.732.788 |
25 apr 2024 | 7,40 | 7,77 | 7,09 | 7,72 | 7,72 | 1.068.032 |
24 apr 2024 | 8,10 | 8,82 | 7,07 | 7,13 | 7,13 | 2.062.652 |
23 apr 2024 | 8,55 | 8,55 | 7,31 | 8,04 | 8,04 | 2.504.814 |
22 apr 2024 | 8,03 | 9,40 | 7,00 | 8,30 | 8,30 | 2.024.406 |
19 apr 2024 | 8,50 | 10,06 | 8,03 | 9,06 | 9,06 | 8.244.425 |
18 apr 2024 | 6,21 | 9,00 | 6,00 | 8,50 | 8,50 | 5.003.798 |
17 apr 2024 | 6,00 | 7,99 | 5,65 | 7,30 | 7,30 | 6.455.958 |
16 apr 2024 | 6,00 | 7,00 | 4,80 | 6,10 | 6,10 | 15.615.356 |
15 apr 2024 | 8,41 | 9,50 | 6,84 | 8,00 | 8,00 | 3.602.751 |
12 apr 2024 | 9,32 | 9,32 | 8,50 | 8,50 | 8,50 | 554.737 |
11 apr 2024 | 10,00 | 10,00 | 8,43 | 9,00 | 9,00 | 3.201.528 |
10 apr 2024 | 10,14 | 10,18 | 9,32 | 9,60 | 9,60 | 1.327.562 |
09 apr 2024 | 9,90 | 10,18 | 8,54 | 10,00 | 10,00 | 901.634 |
08 apr 2024 | 10,00 | 10,42 | 9,71 | 9,91 | 9,91 | 4.065.102 |
05 apr 2024 | 9,41 | 10,40 | 8,51 | 9,90 | 9,90 | 6.202.631 |
04 apr 2024 | 10,56 | 9,49 | 8,61 | 9,25 | 9,25 | 9.401.922 |
03 apr 2024 | 13,24 | 13,98 | 9,35 | 10,08 | 10,08 | 15.305.746 |
02 apr 2024 | 15,00 | 17,00 | 12,60 | 12,92 | 12,92 | 19.004.969 |
28 mar 2024 | 29,05 | 32,00 | 26,85 | 28,80 | 28,80 | 2.963.016 |
27 mar 2024 | 28,95 | 31,99 | 27,35 | 30,35 | 30,35 | 2.709.549 |
26 mar 2024 | 27,00 | 30,30 | 26,93 | 28,15 | 28,15 | 2.482.932 |
25 mar 2024 | 25,00 | 30,50 | 23,80 | 28,55 | 28,55 | 3.565.636 |
22 mar 2024 | 24,15 | 25,45 | 23,30 | 24,30 | 24,30 | 775.359 |
21 mar 2024 | 23,65 | 25,00 | 23,00 | 23,00 | 23,00 | 834.699 |
20 mar 2024 | 24,00 | 24,95 | 23,17 | 24,00 | 24,00 | 874.472 |
19 mar 2024 | 25,85 | 26,90 | 22,85 | 24,00 | 24,00 | 1.545.834 |
18 mar 2024 | 26,60 | 27,00 | 25,30 | 25,90 | 25,90 | 1.593.787 |
15 mar 2024 | 24,00 | 27,00 | 24,00 | 26,60 | 26,60 | 4.819.275 |
14 mar 2024 | 24,25 | 27,00 | 23,15 | 24,20 | 24,20 | 2.534.589 |
13 mar 2024 | 26,00 | 27,95 | 23,45 | 24,30 | 24,30 | 2.341.569 |
12 mar 2024 | 29,80 | 31,00 | 25,25 | 26,95 | 26,95 | 2.332.523 |
11 mar 2024 | 32,00 | 33,40 | 30,55 | 30,90 | 30,90 | 1.755.685 |
08 mar 2024 | 32,95 | 34,05 | 32,00 | 32,50 | 32,50 | 944.815 |
07 mar 2024 | 33,05 | 33,98 | 31,00 | 32,15 | 32,15 | 1.496.354 |
06 mar 2024 | 34,60 | 35,00 | 33,00 | 33,05 | 33,05 | 611.218 |
05 mar 2024 | 35,95 | 36,00 | 33,10 | 33,10 | 33,10 | 731.933 |
04 mar 2024 | 35,00 | 36,85 | 33,45 | 34,35 | 34,35 | 1.559.850 |
01 mar 2024 | 38,35 | 38,35 | 33,25 | 35,00 | 35,00 | 3.121.161 |
29 feb 2024 | 40,00 | 41,00 | 37,00 | 40,30 | 40,30 | 3.119.010 |
28 feb 2024 | 39,00 | 42,50 | 37,45 | 38,90 | 38,90 | 1.847.385 |
27 feb 2024 | 37,00 | 40,25 | 36,05 | 38,60 | 38,60 | 2.099.790 |
26 feb 2024 | 37,00 | 38,95 | 35,05 | 37,40 | 37,40 | 1.915.294 |
23 feb 2024 | 35,50 | 37,25 | 34,05 | 37,25 | 37,25 | 888.224 |
22 feb 2024 | 36,50 | 37,45 | 34,75 | 36,75 | 36,75 | 2.027.242 |
21 feb 2024 | 39,50 | 39,50 | 36,05 | 36,80 | 36,80 | 2.802.829 |
20 feb 2024 | 33,75 | 43,00 | 33,75 | 39,50 | 39,50 | 8.666.849 |
19 feb 2024 | 33,00 | 34,15 | 31,25 | 33,65 | 33,65 | 1.126.419 |
16 feb 2024 | 35,00 | 36,00 | 33,00 | 33,00 | 33,00 | 1.095.858 |
15 feb 2024 | 35,00 | 38,95 | 33,35 | 34,95 | 34,95 | 2.610.664 |
14 feb 2024 | 31,00 | 37,05 | 29,05 | 34,85 | 34,85 | 4.189.803 |
13 feb 2024 | 35,15 | 36,00 | 29,83 | 30,90 | 30,90 | 5.424.747 |
12 feb 2024 | 41,00 | 41,00 | 34,00 | 35,20 | 35,20 | 3.383.549 |
09 feb 2024 | 42,00 | 43,90 | 39,85 | 40,15 | 40,15 | 4.059.264 |
08 feb 2024 | 40,90 | 42,80 | 39,80 | 42,35 | 42,35 | 3.139.127 |
07 feb 2024 | 42,10 | 46,90 | 40,05 | 41,00 | 41,00 | 3.674.487 |
06 feb 2024 | 40,00 | 48,25 | 35,15 | 43,30 | 43,30 | 12.362.327 |
05 feb 2024 | 48,00 | 55,00 | 38,40 | 39,40 | 39,40 | 14.341.661 |
02 feb 2024 | 22,95 | 53,21 | 22,00 | 46,15 | 46,15 | 32.942.322 |
01 feb 2024 | 19,50 | 24,01 | 18,22 | 21,15 | 21,15 | 3.406.386 |
31 gen 2024 | 19,00 | 19,80 | 18,02 | 19,64 | 19,64 | 3.283.059 |
30 gen 2024 | 17,02 | 19,00 | 17,00 | 18,30 | 18,30 | 1.417.027 |
29 gen 2024 | 17,00 | 18,50 | 16,24 | 16,50 | 16,50 | 1.694.030 |
26 gen 2024 | 16,88 | 19,98 | 15,48 | 16,44 | 16,44 | 4.961.367 |
25 gen 2024 | 16,50 | 17,18 | 15,92 | 16,88 | 16,88 | 679.222 |
24 gen 2024 | 16,60 | 16,60 | 15,64 | 16,50 | 16,50 | 309.395 |
23 gen 2024 | 17,10 | 18,01 | 15,80 | 16,00 | 16,00 | 820.161 |
22 gen 2024 | 16,76 | 17,98 | 15,62 | 17,10 | 17,10 | 5.169.961 |
19 gen 2024 | 17,50 | 18,10 | 14,26 | 15,50 | 15,50 | 5.113.606 |
18 gen 2024 | 21,00 | 21,90 | 16,79 | 16,90 | 16,90 | 5.672.188 |
17 gen 2024 | 25,00 | 25,30 | 21,20 | 21,20 | 21,20 | 3.041.421 |
16 gen 2024 | 30,60 | 30,60 | 23,05 | 26,00 | 26,00 | 2.205.332 |
15 gen 2024 | 30,03 | 30,20 | 29,40 | 29,40 | 29,40 | 457.975 |
12 gen 2024 | 30,05 | 30,70 | 29,40 | 30,25 | 30,25 | 348.482 |
11 gen 2024 | 31,00 | 31,00 | 30,05 | 30,10 | 30,10 | 86.686 |
10 gen 2024 | 31,40 | 31,40 | 30,15 | 30,70 | 30,70 | 108.616 |
09 gen 2024 | 30,60 | 31,10 | 30,94 | 31,00 | 31,00 | 94.760 |
08 gen 2024 | 32,00 | 32,00 | 30,15 | 31,20 | 31,20 | 154.399 |
05 gen 2024 | 32,50 | 32,50 | 30,60 | 31,20 | 31,20 | 467.062 |
04 gen 2024 | 32,50 | 33,55 | 31,79 | 31,80 | 31,80 | 876.457 |
03 gen 2024 | 34,70 | 34,70 | 32,99 | 33,30 | 33,30 | 587.128 |
02 gen 2024 | 34,00 | 35,85 | 33,60 | 33,60 | 33,60 | 332.430 |
29 dic 2023 | 34,55 | 35,50 | 34,30 | 34,30 | 34,30 | 136.192 |
28 dic 2023 | 36,75 | 37,00 | 33,75 | 34,50 | 34,50 | 211.702 |
27 dic 2023 | 35,60 | 37,00 | 33,75 | 35,00 | 35,00 | 601.094 |
22 dic 2023 | 35,20 | 35,50 | 32,65 | 34,00 | 34,00 | 74.511 |
21 dic 2023 | 33,90 | 35,00 | 32,50 | 33,25 | 33,25 | 642.174 |
20 dic 2023 | 36,50 | 36,50 | 33,05 | 33,10 | 33,10 | 1.208.454 |
19 dic 2023 | 30,00 | 37,10 | 28,15 | 34,50 | 34,50 | 4.575.681 |
18 dic 2023 | 42,45 | 42,45 | 39,45 | 41,80 | 41,80 | 163.417 |
15 dic 2023 | 41,05 | 42,00 | 39,00 | 42,00 | 42,00 | 184.997 |
14 dic 2023 | 41,95 | 41,95 | 38,80 | 39,90 | 39,90 | 498.012 |
13 dic 2023 | 39,00 | 41,95 | 38,00 | 41,95 | 41,95 | 87.474 |
12 dic 2023 | 41,65 | 41,65 | 38,00 | 38,00 | 38,00 | 96.296 |
11 dic 2023 | 42,00 | 42,00 | 38,15 | 38,80 | 38,80 | 853.158 |
08 dic 2023 | 42,00 | 42,00 | 40,05 | 42,00 | 42,00 | 234.920 |
*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...