Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 53,61 | 54,59 | 52,42 | 53,71 | 53,71 | 5.246.300 |
27 mar 2024 | 55,26 | 55,62 | 53,12 | 53,57 | 53,57 | 6.878.700 |
26 mar 2024 | 54,85 | 56,69 | 54,75 | 55,56 | 55,56 | 5.375.400 |
25 mar 2024 | 55,00 | 55,77 | 54,15 | 54,65 | 54,65 | 3.540.500 |
22 mar 2024 | 54,95 | 55,23 | 54,17 | 54,47 | 54,47 | 3.824.200 |
21 mar 2024 | 56,98 | 57,28 | 54,47 | 54,55 | 54,55 | 5.444.700 |
20 mar 2024 | 55,99 | 56,42 | 55,05 | 55,99 | 55,99 | 3.569.700 |
19 mar 2024 | 56,61 | 56,90 | 54,21 | 55,99 | 55,99 | 6.869.300 |
18 mar 2024 | 58,58 | 59,40 | 57,34 | 57,85 | 57,85 | 4.069.200 |
15 mar 2024 | 59,32 | 60,04 | 58,03 | 58,13 | 58,13 | 6.974.600 |
14 mar 2024 | 62,39 | 63,25 | 60,10 | 60,75 | 60,75 | 7.685.700 |
13 mar 2024 | 58,15 | 61,37 | 58,02 | 60,57 | 60,57 | 7.712.800 |
12 mar 2024 | 59,00 | 59,40 | 57,63 | 58,02 | 58,02 | 5.323.700 |
11 mar 2024 | 57,74 | 59,40 | 57,45 | 58,41 | 58,41 | 4.870.900 |
08 mar 2024 | 60,00 | 60,13 | 57,40 | 57,72 | 57,72 | 7.221.200 |
07 mar 2024 | 59,13 | 59,65 | 57,84 | 59,34 | 59,34 | 7.181.600 |
06 mar 2024 | 57,23 | 59,62 | 56,90 | 59,22 | 59,22 | 14.854.500 |
05 mar 2024 | 54,45 | 55,94 | 53,55 | 55,75 | 55,75 | 12.926.500 |
04 mar 2024 | 56,00 | 58,00 | 49,76 | 53,90 | 53,90 | 34.712.900 |
01 mar 2024 | 49,25 | 51,46 | 48,71 | 51,05 | 51,05 | 13.094.000 |
29 feb 2024 | 48,49 | 49,49 | 48,14 | 48,52 | 48,52 | 8.150.100 |
28 feb 2024 | 46,06 | 49,38 | 46,06 | 47,75 | 47,75 | 10.221.800 |
27 feb 2024 | 45,91 | 47,94 | 45,43 | 46,73 | 46,73 | 6.355.300 |
26 feb 2024 | 44,83 | 45,49 | 44,71 | 45,36 | 45,36 | 4.354.900 |
23 feb 2024 | 44,28 | 45,64 | 43,27 | 45,02 | 45,02 | 5.684.400 |
22 feb 2024 | 44,67 | 45,30 | 43,68 | 44,45 | 44,45 | 4.804.400 |
21 feb 2024 | 44,35 | 44,64 | 43,74 | 44,21 | 44,21 | 3.845.000 |
20 feb 2024 | 45,45 | 45,98 | 44,21 | 44,69 | 44,69 | 5.284.100 |
16 feb 2024 | 44,69 | 46,06 | 44,22 | 44,99 | 44,99 | 7.488.000 |
15 feb 2024 | 43,17 | 44,35 | 43,10 | 43,99 | 43,99 | 4.415.900 |
14 feb 2024 | 42,55 | 42,75 | 41,76 | 42,69 | 42,69 | 3.991.200 |
13 feb 2024 | 41,73 | 42,87 | 41,60 | 41,99 | 41,99 | 4.264.200 |
12 feb 2024 | 43,71 | 44,64 | 43,34 | 43,54 | 43,54 | 4.600.700 |
09 feb 2024 | 43,34 | 43,78 | 42,69 | 43,51 | 43,51 | 4.257.000 |
08 feb 2024 | 43,41 | 43,85 | 42,68 | 43,34 | 43,34 | 5.164.600 |
07 feb 2024 | 42,50 | 43,78 | 42,19 | 43,61 | 43,61 | 4.901.200 |
06 feb 2024 | 42,49 | 42,52 | 41,10 | 42,39 | 42,39 | 6.793.500 |
05 feb 2024 | 41,17 | 42,19 | 41,05 | 41,87 | 41,87 | 7.162.600 |
02 feb 2024 | 40,83 | 42,54 | 40,59 | 42,02 | 42,02 | 9.606.400 |
01 feb 2024 | 38,55 | 40,53 | 38,32 | 40,47 | 40,47 | 8.920.500 |
31 gen 2024 | 38,26 | 39,28 | 38,10 | 38,14 | 38,14 | 5.315.800 |
30 gen 2024 | 40,43 | 40,79 | 38,97 | 39,25 | 39,25 | 5.057.300 |
29 gen 2024 | 39,54 | 40,65 | 39,17 | 40,63 | 40,63 | 5.295.400 |
26 gen 2024 | 39,26 | 40,33 | 38,89 | 39,57 | 39,57 | 5.478.800 |
25 gen 2024 | 39,54 | 40,12 | 39,07 | 39,40 | 39,40 | 4.095.100 |
24 gen 2024 | 39,21 | 40,17 | 38,97 | 39,26 | 39,26 | 7.004.900 |
23 gen 2024 | 38,25 | 39,77 | 38,01 | 38,24 | 38,24 | 6.413.400 |
22 gen 2024 | 36,02 | 37,49 | 35,64 | 37,15 | 37,15 | 7.382.600 |
19 gen 2024 | 35,87 | 36,43 | 34,87 | 36,40 | 36,40 | 6.597.800 |
18 gen 2024 | 35,07 | 35,85 | 34,64 | 35,84 | 35,84 | 7.495.500 |
17 gen 2024 | 34,99 | 35,07 | 34,35 | 34,82 | 34,82 | 6.878.400 |
16 gen 2024 | 35,43 | 36,29 | 34,92 | 35,72 | 35,72 | 7.211.400 |
12 gen 2024 | 37,21 | 37,44 | 35,80 | 35,89 | 35,89 | 9.013.400 |
11 gen 2024 | 38,58 | 39,05 | 37,06 | 37,11 | 37,11 | 5.917.600 |
10 gen 2024 | 37,78 | 38,67 | 37,61 | 38,39 | 38,39 | 5.359.800 |
09 gen 2024 | 38,10 | 38,40 | 37,61 | 38,14 | 38,14 | 4.620.200 |
08 gen 2024 | 37,63 | 38,88 | 37,36 | 38,60 | 38,60 | 4.878.900 |
05 gen 2024 | 37,94 | 38,61 | 37,45 | 37,91 | 37,91 | 5.219.400 |
04 gen 2024 | 38,29 | 38,57 | 37,62 | 37,82 | 37,82 | 4.794.800 |
03 gen 2024 | 37,88 | 39,24 | 37,66 | 38,80 | 38,80 | 6.954.100 |
02 gen 2024 | 40,00 | 40,19 | 38,36 | 38,45 | 38,45 | 8.355.000 |
29 dic 2023 | 40,42 | 41,90 | 40,40 | 40,50 | 40,50 | 9.280.300 |
28 dic 2023 | 40,50 | 41,05 | 39,55 | 40,36 | 40,36 | 7.165.000 |
27 dic 2023 | 39,68 | 41,47 | 39,57 | 40,00 | 40,00 | 10.632.600 |
26 dic 2023 | 38,68 | 39,33 | 38,30 | 39,15 | 39,15 | 5.466.100 |
22 dic 2023 | 37,94 | 39,53 | 37,52 | 38,58 | 38,58 | 10.633.900 |
21 dic 2023 | 35,85 | 38,19 | 35,36 | 37,97 | 37,97 | 18.436.000 |
20 dic 2023 | 36,60 | 37,05 | 35,07 | 35,11 | 35,11 | 11.393.900 |
19 dic 2023 | 36,80 | 37,09 | 36,06 | 36,94 | 36,94 | 9.917.800 |
18 dic 2023 | 35,80 | 37,00 | 35,46 | 36,61 | 36,61 | 12.520.000 |
15 dic 2023 | 38,00 | 38,00 | 35,74 | 35,74 | 35,74 | 20.624.500 |
14 dic 2023 | 38,25 | 38,64 | 36,62 | 37,65 | 37,65 | 15.616.400 |
13 dic 2023 | 38,55 | 38,66 | 37,23 | 37,50 | 37,50 | 8.710.600 |
12 dic 2023 | 38,06 | 38,70 | 37,49 | 38,56 | 38,56 | 6.984.500 |
11 dic 2023 | 35,55 | 38,08 | 35,20 | 37,87 | 37,87 | 23.052.800 |
08 dic 2023 | 39,28 | 40,13 | 39,05 | 40,00 | 40,00 | 6.532.900 |
07 dic 2023 | 38,00 | 39,29 | 37,74 | 39,04 | 39,04 | 4.159.600 |
06 dic 2023 | 38,51 | 38,99 | 38,27 | 38,58 | 38,58 | 6.851.600 |
05 dic 2023 | 37,30 | 38,57 | 36,82 | 38,00 | 38,00 | 11.104.100 |
04 dic 2023 | 37,10 | 38,22 | 36,83 | 38,20 | 38,20 | 9.816.200 |
01 dic 2023 | 36,08 | 37,77 | 35,65 | 37,48 | 37,48 | 10.404.000 |
30 nov 2023 | 36,92 | 37,03 | 36,05 | 36,22 | 36,22 | 8.143.200 |
29 nov 2023 | 39,70 | 40,08 | 36,66 | 36,74 | 36,74 | 18.157.900 |
28 nov 2023 | 36,79 | 40,30 | 36,79 | 39,72 | 39,72 | 14.708.800 |
27 nov 2023 | 36,50 | 37,72 | 36,02 | 37,47 | 37,47 | 8.048.400 |
24 nov 2023 | 37,36 | 37,46 | 36,26 | 36,38 | 36,38 | 8.187.800 |
22 nov 2023 | 38,50 | 38,68 | 37,22 | 37,50 | 37,50 | 6.877.900 |
21 nov 2023 | 38,50 | 38,58 | 37,46 | 38,26 | 38,26 | 4.799.400 |
20 nov 2023 | 37,50 | 38,73 | 36,95 | 38,52 | 38,52 | 10.330.200 |
17 nov 2023 | 37,74 | 37,98 | 36,74 | 37,57 | 37,57 | 5.628.300 |
16 nov 2023 | 37,44 | 38,39 | 36,84 | 37,90 | 37,90 | 9.195.300 |
15 nov 2023 | 36,88 | 39,70 | 36,68 | 38,49 | 38,49 | 23.300.500 |
14 nov 2023 | 42,16 | 42,56 | 35,59 | 35,87 | 35,87 | 43.413.600 |
13 nov 2023 | 45,50 | 46,60 | 44,85 | 46,03 | 46,03 | 10.972.700 |
10 nov 2023 | 44,15 | 45,81 | 44,00 | 45,48 | 45,48 | 7.091.300 |
09 nov 2023 | 44,75 | 45,18 | 43,56 | 43,60 | 43,60 | 5.969.300 |
08 nov 2023 | 43,82 | 44,50 | 42,27 | 44,49 | 44,49 | 5.009.300 |
07 nov 2023 | 44,99 | 45,04 | 43,91 | 44,51 | 44,51 | 2.715.800 |
06 nov 2023 | 45,92 | 46,33 | 43,79 | 44,47 | 44,47 | 3.772.700 |
03 nov 2023 | 42,57 | 45,11 | 42,00 | 44,79 | 44,79 | 5.725.300 |
*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...