Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 40,64 | 40,72 | 40,64 | 40,72 | 40,72 | 17.556 |
01 lug 2024 | 40,65 | 40,67 | 40,65 | 40,60 | 40,60 | 136 |
28 giu 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
27 giu 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
26 giu 2024 | 40,75 | 40,75 | 40,71 | 40,72 | 40,72 | 4.901 |
25 giu 2024 | 40,73 | 40,81 | 40,73 | 40,71 | 40,71 | 3 |
24 giu 2024 | 40,77 | 40,95 | 40,67 | 40,78 | 40,78 | 383 |
21 giu 2024 | 40,68 | 40,68 | 40,68 | 40,69 | 40,69 | 38 |
20 giu 2024 | 40,66 | 40,66 | 40,66 | 40,63 | 40,63 | - |
19 giu 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
18 giu 2024 | 40,57 | 40,63 | 40,56 | 40,62 | 40,62 | 8.408 |
17 giu 2024 | 40,51 | 40,58 | 40,38 | 40,38 | 40,38 | 2 |
14 giu 2024 | 40,65 | 40,70 | 40,59 | 40,53 | 40,53 | 19 |
13 giu 2024 | 40,76 | 40,76 | 40,76 | 40,67 | 40,67 | - |
12 giu 2024 | 40,59 | 40,59 | 40,59 | 40,73 | 40,73 | 1 |
11 giu 2024 | 40,49 | 40,58 | 40,32 | 40,32 | 40,32 | 34 |
10 giu 2024 | 40,52 | 40,52 | 40,52 | 40,47 | 40,47 | - |
07 giu 2024 | 40,46 | 40,64 | 40,46 | 40,48 | 40,48 | 587 |
06 giu 2024 | 40,65 | 40,65 | 40,55 | 40,60 | 40,60 | - |
05 giu 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
04 giu 2024 | 40,67 | 40,67 | 40,50 | 40,54 | 40,54 | 5.065 |
03 giu 2024 | 40,37 | 40,41 | 40,37 | 40,42 | 40,42 | 50 |
31 mag 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
30 mag 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
29 mag 2024 | 40,23 | 40,23 | 40,10 | 40,17 | 40,17 | 17.901 |
28 mag 2024 | 40,47 | 40,47 | 40,29 | 40,37 | 40,37 | 691 |
24 mag 2024 | 40,29 | 40,29 | 40,28 | 40,36 | 40,36 | 3.602 |
23 mag 2024 | 40,56 | 40,56 | 40,35 | 40,35 | 40,35 | 8 |
22 mag 2024 | 40,43 | 40,43 | 40,43 | 40,38 | 40,38 | 1 |
21 mag 2024 | 40,50 | 40,50 | 40,43 | 40,50 | 40,50 | 279 |
20 mag 2024 | 40,33 | 40,41 | 40,33 | 40,36 | 40,36 | 1.660 |
17 mag 2024 | 40,32 | 40,32 | 40,32 | 40,33 | 40,33 | 84 |
16 mag 2024 | 40,46 | 40,46 | 40,46 | 40,35 | 40,35 | 700 |
15 mag 2024 | 40,15 | 40,38 | 40,15 | 40,38 | 40,38 | 1.075 |
14 mag 2024 | 40,11 | 40,11 | 40,11 | 40,13 | 40,13 | 6.000 |
13 mag 2024 | 39,83 | 40,24 | 39,83 | 40,24 | 40,24 | 18.905 |
10 mag 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | - |
09 mag 2024 | 40,07 | 40,07 | 40,07 | 40,12 | 40,12 | 143.595 |
08 mag 2024 | 40,10 | 40,20 | 40,10 | 40,09 | 40,09 | 501 |
07 mag 2024 | 40,24 | 40,24 | 40,13 | 40,19 | 40,19 | 2.520 |
03 mag 2024 | 39,99 | 39,99 | 39,99 | 40,04 | 40,04 | 1 |
02 mag 2024 | 39,56 | 40,00 | 39,56 | 39,81 | 39,81 | 4.465 |
01 mag 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
30 apr 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | 5.097 |
29 apr 2024 | 39,76 | 39,79 | 39,76 | 39,72 | 39,72 | 2.150 |
26 apr 2024 | 39,71 | 39,71 | 39,67 | 39,67 | 39,67 | 1 |
25 apr 2024 | 39,56 | 39,56 | 39,54 | 39,44 | 39,44 | 91 |
24 apr 2024 | 39,63 | 39,73 | 39,58 | 39,56 | 39,56 | 16.032 |
23 apr 2024 | 39,67 | 39,67 | 39,59 | 39,59 | 39,59 | 45.000 |
22 apr 2024 | 39,46 | 39,46 | 39,45 | 39,47 | 39,47 | - |
19 apr 2024 | 39,37 | 39,45 | 39,37 | 39,40 | 39,40 | 390 |
18 apr 2024 | 39,40 | 39,40 | 39,34 | 39,31 | 39,31 | 587 |
17 apr 2024 | 39,37 | 39,37 | 39,34 | 39,37 | 39,37 | 646 |
16 apr 2024 | 39,50 | 39,50 | 39,26 | 39,32 | 39,32 | 3.651 |
15 apr 2024 | 39,67 | 39,67 | 39,67 | 39,49 | 39,49 | - |
12 apr 2024 | 39,68 | 39,68 | 39,68 | 39,60 | 39,60 | 4 |
11 apr 2024 | 39,79 | 39,79 | 39,66 | 39,60 | 39,60 | 738 |
10 apr 2024 | 40,06 | 40,06 | 39,66 | 39,71 | 39,71 | 338 |
09 apr 2024 | 39,92 | 39,92 | 39,92 | 39,94 | 39,94 | 291 |
08 apr 2024 | 39,79 | 39,80 | 39,79 | 39,86 | 39,86 | 1.055 |
05 apr 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
04 apr 2024 | 39,78 | 39,99 | 39,78 | 39,86 | 39,86 | 6.315 |
03 apr 2024 | 39,73 | 39,73 | 39,73 | 39,82 | 39,82 | 9.262 |
02 apr 2024 | 39,98 | 39,98 | 39,79 | 39,78 | 39,78 | 3.759 |
28 mar 2024 | 40,12 | 40,12 | 40,12 | 40,08 | 40,08 | - |
27 mar 2024 | 40,00 | 40,00 | 40,00 | 39,99 | 39,99 | - |
26 mar 2024 | 39,93 | 39,93 | 39,93 | 39,96 | 39,96 | - |
25 mar 2024 | 40,11 | 40,11 | 39,96 | 40,01 | 40,01 | - |
22 mar 2024 | 40,04 | 40,04 | 40,03 | 40,08 | 40,08 | 1.250 |
21 mar 2024 | 40,10 | 40,19 | 40,10 | 40,05 | 40,05 | 51 |
20 mar 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
19 mar 2024 | 39,80 | 39,81 | 39,80 | 39,79 | 39,79 | 4.418 |
18 mar 2024 | 39,56 | 39,77 | 39,56 | 39,62 | 39,62 | 10 |
15 mar 2024 | 39,71 | 39,71 | 39,69 | 39,68 | 39,68 | 1.561 |
14 mar 2024 | 39,82 | 39,92 | 39,82 | 39,70 | 39,70 | 27 |
13 mar 2024 | 39,80 | 39,80 | 39,80 | 39,83 | 39,83 | 2.500 |
12 mar 2024 | 39,83 | 39,83 | 39,83 | 39,76 | 39,76 | - |
11 mar 2024 | 39,80 | 39,80 | 39,64 | 39,70 | 39,70 | 5.011 |
08 mar 2024 | 39,81 | 39,85 | 39,70 | 39,74 | 39,74 | 8.511 |
07 mar 2024 | 39,70 | 39,70 | 39,69 | 39,71 | 39,71 | 201 |
06 mar 2024 | 39,61 | 39,80 | 39,60 | 39,66 | 39,66 | 7.590 |
05 mar 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
04 mar 2024 | 39,59 | 39,59 | 39,48 | 39,51 | 39,51 | 1.283 |
01 mar 2024 | 39,47 | 39,48 | 39,47 | 39,48 | 39,48 | 5 |
29 feb 2024 | 39,39 | 39,55 | 39,37 | 39,48 | 39,48 | 19.113 |
28 feb 2024 | 39,40 | 39,40 | 39,40 | 39,48 | 39,48 | 100 |
27 feb 2024 | 39,54 | 39,54 | 39,51 | 39,40 | 39,40 | 1.046 |
26 feb 2024 | 39,55 | 39,61 | 39,55 | 39,42 | 39,42 | 1.640 |
23 feb 2024 | 39,42 | 39,51 | 39,41 | 39,47 | 39,47 | 3.862 |
22 feb 2024 | 39,55 | 39,55 | 39,55 | 39,44 | 39,44 | 1 |
21 feb 2024 | 39,38 | 39,38 | 39,27 | 39,33 | 39,33 | 370 |
20 feb 2024 | 39,28 | 39,29 | 39,28 | 39,29 | 39,29 | 9.234 |
19 feb 2024 | 39,39 | 39,40 | 39,39 | 39,31 | 39,31 | 126 |
16 feb 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
15 feb 2024 | 39,40 | 39,43 | 39,32 | 39,35 | 39,35 | 140.497 |
14 feb 2024 | 39,27 | 39,39 | 39,24 | 39,31 | 39,31 | 7.183 |
13 feb 2024 | 39,47 | 39,47 | 39,22 | 39,26 | 39,26 | 3.378 |
12 feb 2024 | 39,45 | 39,58 | 39,44 | 39,47 | 39,47 | 1.782 |
09 feb 2024 | 39,53 | 39,53 | 39,49 | 39,47 | 39,47 | 79 |
08 feb 2024 | 39,56 | 39,56 | 39,37 | 39,42 | 39,42 | 956 |
*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...