Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
11 giu 2024 | 0,00 | 44,53 | 44,33 | 44,33 | 44,33 | 79 |
10 giu 2024 | 44,13 | 44,18 | 43,95 | 43,97 | 43,97 | 13.292 |
07 giu 2024 | 44,17 | 44,29 | 44,00 | 44,29 | 44,29 | 6.863 |
06 giu 2024 | 43,98 | 44,14 | 43,92 | 44,10 | 44,10 | 1.801 |
05 giu 2024 | 43,90 | 43,99 | 43,63 | 43,92 | 43,92 | 17.049 |
04 giu 2024 | 43,65 | 43,78 | 43,47 | 43,60 | 43,60 | 14.913 |
03 giu 2024 | 43,38 | 43,65 | 43,25 | 43,65 | 43,65 | 761 |
31 mag 2024 | 42,71 | 43,01 | 42,67 | 43,01 | 43,01 | 2.308 |
30 mag 2024 | 42,59 | 42,62 | 42,55 | 42,74 | 42,74 | 217.889 |
29 mag 2024 | 42,94 | 42,94 | 42,58 | 42,69 | 42,69 | 2.214 |
28 mag 2024 | 43,60 | 43,71 | 43,02 | 43,06 | 43,06 | 26.839 |
24 mag 2024 | 43,77 | 43,96 | 43,67 | 43,74 | 43,74 | 25.910 |
23 mag 2024 | 44,14 | 44,34 | 43,96 | 44,01 | 44,01 | 47.027 |
22 mag 2024 | 44,03 | 44,28 | 44,01 | 44,17 | 44,17 | 1.738 |
21 mag 2024 | 44,01 | 44,12 | 43,98 | 44,08 | 44,08 | 14.197 |
20 mag 2024 | 44,12 | 44,29 | 44,10 | 44,13 | 44,13 | 4.347 |
17 mag 2024 | 44,13 | 44,21 | 43,88 | 43,95 | 43,95 | 14.453 |
16 mag 2024 | 44,28 | 44,28 | 43,94 | 44,09 | 44,09 | 40.115 |
15 mag 2024 | 43,49 | 43,99 | 43,47 | 43,96 | 43,96 | 13.764 |
14 mag 2024 | 43,31 | 43,46 | 43,23 | 43,23 | 43,23 | 17.246 |
13 mag 2024 | 43,33 | 43,49 | 43,24 | 43,24 | 43,24 | 13.709 |
10 mag 2024 | 43,23 | 43,36 | 43,23 | 43,31 | 43,31 | 2.339 |
09 mag 2024 | 42,88 | 43,12 | 42,76 | 43,06 | 43,06 | 6.478 |
08 mag 2024 | 43,03 | 43,15 | 42,85 | 42,88 | 42,88 | 9.803 |
07 mag 2024 | 42,72 | 42,93 | 42,68 | 42,95 | 42,95 | 9.591 |
03 mag 2024 | 42,42 | 42,48 | 42,32 | 42,39 | 42,39 | 9.681 |
02 mag 2024 | 42,58 | 42,62 | 42,24 | 42,26 | 42,26 | 54.875 |
01 mag 2024 | 42,66 | 42,66 | 42,11 | 42,33 | 42,33 | 6.554 |
30 apr 2024 | 42,36 | 42,69 | 42,26 | 42,41 | 42,41 | 65.996 |
29 apr 2024 | 42,49 | 42,49 | 42,23 | 42,37 | 42,37 | 3.837 |
26 apr 2024 | 42,20 | 42,28 | 42,09 | 42,23 | 42,23 | 9.227 |
25 apr 2024 | 42,59 | 42,67 | 42,03 | 42,14 | 42,14 | 29.646 |
24 apr 2024 | 42,55 | 42,67 | 42,30 | 42,37 | 42,37 | 59.979 |
23 apr 2024 | 42,12 | 42,69 | 42,09 | 42,69 | 42,69 | 60.056 |
22 apr 2024 | 41,90 | 42,08 | 41,86 | 42,08 | 42,08 | 3.914 |
19 apr 2024 | 41,65 | 41,97 | 41,62 | 41,86 | 41,86 | 1.034 |
18 apr 2024 | 41,76 | 42,00 | 41,67 | 41,87 | 41,87 | 37.710 |
17 apr 2024 | 41,80 | 42,05 | 41,74 | 41,72 | 41,72 | 99.985 |
16 apr 2024 | 41,81 | 42,25 | 41,61 | 41,99 | 41,99 | 22.313 |
15 apr 2024 | 42,03 | 42,35 | 42,00 | 42,21 | 42,21 | 27.548 |
12 apr 2024 | 42,54 | 42,54 | 42,04 | 42,11 | 42,11 | 19.212 |
11 apr 2024 | 42,72 | 42,78 | 42,45 | 42,49 | 42,49 | 23.194 |
10 apr 2024 | 43,26 | 43,33 | 42,73 | 42,77 | 42,77 | 17.781 |
09 apr 2024 | 43,09 | 43,18 | 42,97 | 43,03 | 43,03 | 7.037 |
08 apr 2024 | 43,15 | 43,26 | 43,09 | 43,09 | 43,09 | 27.762 |
05 apr 2024 | 43,11 | 43,15 | 42,78 | 43,19 | 43,19 | 7.997 |
04 apr 2024 | 43,56 | 43,74 | 43,42 | 43,47 | 43,47 | 8.067 |
03 apr 2024 | 43,47 | 43,73 | 43,35 | 43,63 | 43,63 | 18.375 |
02 apr 2024 | 43,62 | 44,08 | 43,40 | 43,45 | 43,45 | 43.881 |
28 mar 2024 | 44,51 | 44,75 | 44,35 | 44,65 | 44,65 | 9.658 |
27 mar 2024 | 44,13 | 44,36 | 44,13 | 44,36 | 44,36 | 7.696 |
26 mar 2024 | 43,85 | 44,03 | 43,72 | 43,97 | 43,97 | 3.709 |
25 mar 2024 | 43,88 | 44,10 | 43,79 | 43,83 | 43,83 | 4.785 |
22 mar 2024 | 43,99 | 44,05 | 43,84 | 43,84 | 43,84 | 8.896 |
21 mar 2024 | 43,93 | 44,08 | 43,88 | 44,03 | 44,03 | 15.261 |
20 mar 2024 | 44,00 | 44,04 | 43,65 | 43,71 | 43,71 | 8.903 |
19 mar 2024 | 43,69 | 43,88 | 43,61 | 43,87 | 43,87 | 6.513 |
18 mar 2024 | 43,66 | 43,90 | 43,51 | 43,85 | 43,85 | 11.678 |
15 mar 2024 | 43,70 | 44,03 | 43,60 | 43,63 | 43,63 | 5.406 |
14 mar 2024 | 44,15 | 44,16 | 43,71 | 43,81 | 43,81 | 23.942 |
13 mar 2024 | 44,20 | 44,34 | 44,12 | 44,24 | 44,24 | 32.617 |
12 mar 2024 | 44,09 | 44,17 | 43,99 | 44,10 | 44,10 | 11.941 |
11 mar 2024 | 44,03 | 44,17 | 43,70 | 43,86 | 43,86 | 11.610 |
08 mar 2024 | 44,12 | 44,23 | 44,01 | 44,21 | 44,21 | 4.743 |
07 mar 2024 | 43,87 | 44,17 | 43,81 | 44,15 | 44,15 | 50.979 |
06 mar 2024 | 43,69 | 44,08 | 43,69 | 44,02 | 44,02 | 14.225 |
05 mar 2024 | 43,95 | 44,05 | 43,65 | 43,67 | 43,67 | 6.427 |
04 mar 2024 | 43,86 | 44,05 | 43,86 | 43,90 | 43,90 | 11.247 |
01 mar 2024 | 43,60 | 43,81 | 43,45 | 43,82 | 43,82 | 17.923 |
29 feb 2024 | 43,80 | 43,98 | 43,60 | 43,67 | 43,67 | 9.434 |
28 feb 2024 | 44,11 | 44,11 | 43,74 | 43,74 | 43,74 | 46.236 |
27 feb 2024 | 44,24 | 44,29 | 43,96 | 44,15 | 44,15 | 3.605 |
26 feb 2024 | 44,45 | 44,57 | 44,30 | 44,33 | 44,33 | 21.169 |
23 feb 2024 | 44,22 | 44,55 | 44,22 | 44,42 | 44,42 | 7.535 |
22 feb 2024 | 43,90 | 44,03 | 43,74 | 44,06 | 44,06 | 19.755 |
21 feb 2024 | 43,72 | 43,72 | 43,36 | 43,50 | 43,50 | 36.272 |
20 feb 2024 | 43,79 | 43,96 | 43,77 | 43,80 | 43,80 | 12.941 |
19 feb 2024 | 43,74 | 43,90 | 43,74 | 43,84 | 43,84 | 2.015 |
16 feb 2024 | 43,64 | 43,98 | 43,60 | 43,94 | 43,94 | 13.218 |
15 feb 2024 | 43,50 | 43,74 | 43,40 | 43,54 | 43,54 | 12.430 |
14 feb 2024 | 42,85 | 43,25 | 42,85 | 43,18 | 43,18 | 29.568 |
13 feb 2024 | 43,56 | 43,56 | 43,00 | 43,12 | 43,12 | 9.019 |
12 feb 2024 | 43,33 | 43,42 | 43,13 | 43,26 | 43,26 | 14.004 |
09 feb 2024 | 43,38 | 43,42 | 43,24 | 43,24 | 43,24 | 35.626 |
08 feb 2024 | 43,41 | 43,53 | 43,16 | 43,18 | 43,18 | 6.271 |
07 feb 2024 | 43,34 | 43,60 | 43,28 | 43,55 | 43,55 | 47.106 |
06 feb 2024 | 42,90 | 43,22 | 42,86 | 43,12 | 43,12 | 27.941 |
05 feb 2024 | 42,69 | 43,04 | 42,65 | 42,82 | 42,82 | 12.567 |
02 feb 2024 | 42,83 | 42,84 | 42,59 | 42,77 | 42,77 | 4.673 |
01 feb 2024 | 42,44 | 42,44 | 42,23 | 42,38 | 42,38 | 3.771 |
31 gen 2024 | 42,40 | 42,59 | 42,36 | 42,44 | 42,44 | 7.674 |
30 gen 2024 | 42,10 | 42,29 | 42,03 | 42,15 | 42,15 | 8.356 |
29 gen 2024 | 41,79 | 41,99 | 41,79 | 41,97 | 41,97 | 9.195 |
26 gen 2024 | 41,79 | 41,96 | 41,74 | 41,93 | 41,93 | 7.128 |
25 gen 2024 | 41,73 | 41,80 | 41,31 | 41,35 | 41,35 | 23.727 |
24 gen 2024 | 42,23 | 42,42 | 41,94 | 41,95 | 41,95 | 35.138 |
23 gen 2024 | 42,14 | 42,17 | 41,83 | 41,95 | 41,95 | 26.667 |
22 gen 2024 | 41,96 | 42,26 | 41,92 | 42,11 | 42,11 | 30.123 |
19 gen 2024 | 41,85 | 42,09 | 41,85 | 41,97 | 41,97 | 5.682 |
18 gen 2024 | 41,91 | 42,00 | 41,42 | 41,60 | 41,60 | 44.124 |
*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...