Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 46,36 | 47,46 | 46,00 | 46,79 | 46,79 | 3.664 |
02 mag 2024 | 44,70 | 47,55 | 44,70 | 47,55 | 47,55 | 62.200 |
01 mag 2024 | 43,36 | 44,06 | 43,36 | 44,06 | 44,06 | 1.800 |
30 apr 2024 | 44,55 | 44,55 | 43,93 | 44,30 | 44,30 | 2.900 |
29 apr 2024 | 44,13 | 44,50 | 44,07 | 44,50 | 44,50 | 3.700 |
26 apr 2024 | 44,26 | 44,61 | 44,22 | 44,45 | 44,45 | 5.300 |
25 apr 2024 | 43,52 | 43,59 | 42,69 | 43,59 | 43,59 | 2.400 |
24 apr 2024 | 43,42 | 43,89 | 42,67 | 43,55 | 43,55 | 6.300 |
23 apr 2024 | 42,00 | 42,60 | 41,37 | 42,59 | 42,59 | 39.700 |
22 apr 2024 | 40,30 | 41,63 | 40,30 | 40,30 | 40,30 | 5.800 |
19 apr 2024 | 38,63 | 39,00 | 38,09 | 38,92 | 38,92 | 25.700 |
18 apr 2024 | 38,20 | 39,76 | 38,20 | 38,63 | 38,63 | 6.600 |
17 apr 2024 | 39,08 | 39,08 | 38,08 | 38,25 | 38,25 | 12.500 |
16 apr 2024 | 39,16 | 39,16 | 38,25 | 38,26 | 38,26 | 10.500 |
15 apr 2024 | 38,10 | 39,79 | 38,00 | 38,10 | 38,10 | 5.300 |
12 apr 2024 | 40,10 | 40,10 | 38,50 | 38,61 | 38,61 | 3.600 |
11 apr 2024 | 40,00 | 40,37 | 39,60 | 39,64 | 39,64 | 5.600 |
10 apr 2024 | 39,29 | 39,60 | 39,20 | 39,20 | 39,20 | 2.400 |
09 apr 2024 | 39,70 | 39,70 | 38,65 | 38,76 | 38,76 | 4.800 |
08 apr 2024 | 39,50 | 39,77 | 39,25 | 39,38 | 39,38 | 31.700 |
05 apr 2024 | 39,70 | 39,70 | 39,33 | 39,58 | 39,58 | 2.800 |
04 apr 2024 | 39,17 | 39,78 | 39,00 | 39,43 | 39,43 | 32.800 |
03 apr 2024 | 39,70 | 39,70 | 38,80 | 39,65 | 39,65 | 39.000 |
02 apr 2024 | 38,50 | 40,00 | 38,50 | 39,73 | 39,73 | 3.900 |
01 apr 2024 | 38,25 | 39,82 | 38,25 | 39,82 | 39,82 | 6.800 |
28 mar 2024 | 38,77 | 39,02 | 37,87 | 38,92 | 38,92 | 6.900 |
27 mar 2024 | 38,00 | 38,84 | 38,00 | 38,76 | 38,76 | 123.700 |
26 mar 2024 | 38,00 | 38,30 | 37,50 | 37,60 | 37,60 | 4.100 |
25 mar 2024 | 37,13 | 37,13 | 36,06 | 36,93 | 36,93 | 4.600 |
22 mar 2024 | 36,35 | 37,40 | 36,00 | 36,63 | 36,63 | 4.800 |
21 mar 2024 | 36,38 | 37,57 | 35,74 | 36,50 | 36,50 | 22.100 |
20 mar 2024 | 36,28 | 37,27 | 36,18 | 36,44 | 36,44 | 4.600 |
19 mar 2024 | 36,67 | 36,67 | 36,00 | 36,53 | 36,53 | 6.000 |
18 mar 2024 | 37,70 | 37,70 | 36,50 | 37,10 | 37,10 | 6.600 |
15 mar 2024 | 36,34 | 37,23 | 36,02 | 36,17 | 36,17 | 24.500 |
14 mar 2024 | 37,70 | 37,70 | 35,78 | 35,78 | 35,78 | 12.800 |
13 mar 2024 | 37,72 | 37,72 | 37,50 | 37,50 | 37,50 | 1.100 |
12 mar 2024 | 36,00 | 37,15 | 36,00 | 36,95 | 36,95 | 6.500 |
11 mar 2024 | 34,46 | 36,27 | 34,46 | 35,55 | 35,55 | 82.200 |
08 mar 2024 | 35,16 | 35,25 | 34,00 | 34,36 | 34,36 | 8.000 |
07 mar 2024 | 34,00 | 34,98 | 34,00 | 34,68 | 34,68 | 2.800 |
06 mar 2024 | 35,10 | 35,33 | 34,50 | 34,50 | 34,50 | 7.000 |
05 mar 2024 | 34,00 | 34,40 | 34,00 | 34,07 | 34,07 | 6.100 |
04 mar 2024 | 33,76 | 35,05 | 33,76 | 34,67 | 34,67 | 9.700 |
01 mar 2024 | 34,91 | 35,99 | 34,55 | 35,00 | 35,00 | 35.700 |
29 feb 2024 | 34,90 | 35,74 | 34,90 | 34,91 | 34,91 | 8.500 |
28 feb 2024 | 35,95 | 35,95 | 34,97 | 35,00 | 35,00 | 6.300 |
27 feb 2024 | 37,65 | 37,65 | 35,59 | 36,50 | 36,50 | 8.100 |
26 feb 2024 | 37,05 | 37,05 | 36,21 | 36,30 | 36,30 | 8.600 |
23 feb 2024 | 36,95 | 37,27 | 36,81 | 37,05 | 37,05 | 46.800 |
22 feb 2024 | 37,16 | 37,74 | 36,91 | 37,00 | 37,00 | 4.500 |
21 feb 2024 | 35,97 | 37,16 | 35,97 | 36,58 | 36,58 | 3.000 |
20 feb 2024 | 36,90 | 36,90 | 35,20 | 36,22 | 36,22 | 11.300 |
16 feb 2024 | 36,75 | 37,20 | 36,75 | 37,07 | 37,07 | 10.400 |
15 feb 2024 | 36,75 | 37,25 | 36,58 | 36,70 | 36,70 | 9.700 |
14 feb 2024 | 37,00 | 37,18 | 36,75 | 37,09 | 37,09 | 31.600 |
13 feb 2024 | 37,10 | 37,45 | 36,65 | 37,25 | 37,25 | 6.600 |
12 feb 2024 | 37,58 | 38,00 | 35,69 | 37,10 | 37,10 | 7.200 |
09 feb 2024 | 36,54 | 37,57 | 36,20 | 37,09 | 37,09 | 6.500 |
08 feb 2024 | 35,09 | 37,24 | 35,09 | 36,20 | 36,20 | 15.500 |
07 feb 2024 | 36,38 | 37,69 | 36,38 | 36,45 | 36,45 | 3.500 |
06 feb 2024 | 35,85 | 38,02 | 35,85 | 37,23 | 37,23 | 23.800 |
05 feb 2024 | 34,45 | 36,38 | 34,45 | 36,05 | 36,05 | 14.700 |
02 feb 2024 | 34,78 | 35,45 | 34,36 | 35,08 | 35,08 | 5.600 |
01 feb 2024 | 33,54 | 35,51 | 33,54 | 35,23 | 35,23 | 3.600 |
31 gen 2024 | 33,60 | 35,15 | 33,60 | 34,69 | 34,69 | 5.200 |
30 gen 2024 | 35,94 | 35,94 | 34,08 | 34,80 | 34,80 | 50.000 |
29 gen 2024 | 35,87 | 36,33 | 35,47 | 35,61 | 35,61 | 28.000 |
26 gen 2024 | 36,20 | 36,74 | 36,20 | 36,49 | 36,49 | 27.000 |
25 gen 2024 | 36,31 | 37,16 | 36,29 | 36,45 | 36,45 | 4.200 |
24 gen 2024 | 35,48 | 38,05 | 35,48 | 36,49 | 36,49 | 98.700 |
23 gen 2024 | 35,94 | 36,25 | 34,16 | 36,25 | 36,25 | 67.900 |
22 gen 2024 | 32,45 | 34,64 | 32,45 | 34,11 | 34,11 | 59.000 |
19 gen 2024 | 34,15 | 35,64 | 34,15 | 35,35 | 35,35 | 11.900 |
18 gen 2024 | 34,16 | 35,80 | 34,16 | 35,41 | 35,41 | 8.300 |
17 gen 2024 | 33,62 | 35,60 | 33,62 | 35,27 | 35,27 | 5.100 |
16 gen 2024 | 35,20 | 36,81 | 35,20 | 35,70 | 35,70 | 58.900 |
12 gen 2024 | 37,02 | 38,00 | 36,94 | 37,80 | 37,80 | 11.100 |
11 gen 2024 | 36,28 | 37,57 | 36,28 | 36,75 | 36,75 | 24.100 |
10 gen 2024 | 35,23 | 36,26 | 35,23 | 35,68 | 35,68 | 7.400 |
09 gen 2024 | 35,90 | 36,46 | 35,90 | 36,22 | 36,22 | 29.200 |
08 gen 2024 | 36,08 | 37,66 | 35,60 | 37,11 | 37,11 | 29.000 |
05 gen 2024 | 38,85 | 38,85 | 37,33 | 37,33 | 37,33 | 10.300 |
04 gen 2024 | 37,14 | 38,89 | 37,14 | 38,07 | 38,07 | 11.500 |
03 gen 2024 | 37,22 | 38,77 | 37,22 | 38,67 | 38,67 | 56.200 |
02 gen 2024 | 36,56 | 38,44 | 36,56 | 37,38 | 37,38 | 47.300 |
29 dic 2023 | 36,68 | 37,85 | 36,15 | 37,68 | 37,68 | 21.400 |
28 dic 2023 | 37,42 | 38,40 | 36,15 | 37,65 | 37,65 | 13.000 |
27 dic 2023 | 37,19 | 37,19 | 36,17 | 36,58 | 36,58 | 39.400 |
26 dic 2023 | 37,75 | 38,07 | 35,34 | 38,07 | 38,07 | 31.000 |
22 dic 2023 | 36,31 | 36,69 | 35,40 | 36,46 | 36,46 | 75.900 |
21 dic 2023 | 38,73 | 40,60 | 38,73 | 39,32 | 39,32 | 6.500 |
20 dic 2023 | 38,98 | 40,49 | 38,98 | 39,40 | 39,40 | 5.900 |
19 dic 2023 | 39,83 | 40,46 | 39,10 | 40,46 | 40,46 | 10.000 |
18 dic 2023 | 40,00 | 40,00 | 38,65 | 39,60 | 39,60 | 9.300 |
15 dic 2023 | 39,79 | 40,37 | 39,79 | 40,13 | 40,13 | 19.200 |
14 dic 2023 | 38,87 | 40,07 | 38,87 | 39,60 | 39,60 | 14.200 |
13 dic 2023 | 39,10 | 39,85 | 38,44 | 39,85 | 39,85 | 22.600 |
12 dic 2023 | 38,65 | 40,06 | 38,65 | 39,79 | 39,79 | 6.300 |
11 dic 2023 | 38,81 | 39,60 | 38,53 | 38,61 | 38,61 | 12.400 |
*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...