Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 48,50 | 49,62 | 46,46 | 47,89 | 47,89 | 384.700 |
30 apr 2024 | 43,00 | 49,63 | 41,69 | 48,27 | 48,27 | 1.461.300 |
29 apr 2024 | 38,22 | 38,52 | 36,29 | 37,35 | 37,35 | 214.000 |
26 apr 2024 | 36,69 | 38,00 | 36,05 | 37,90 | 37,90 | 113.300 |
25 apr 2024 | 36,37 | 36,59 | 35,11 | 36,43 | 36,43 | 131.900 |
24 apr 2024 | 36,74 | 37,71 | 36,59 | 37,49 | 37,49 | 187.900 |
23 apr 2024 | 35,47 | 37,95 | 35,00 | 37,39 | 37,39 | 151.700 |
22 apr 2024 | 34,56 | 35,66 | 34,08 | 35,53 | 35,53 | 176.400 |
19 apr 2024 | 34,05 | 35,29 | 33,58 | 34,13 | 34,13 | 174.900 |
18 apr 2024 | 34,66 | 35,31 | 34,01 | 34,28 | 34,28 | 131.700 |
17 apr 2024 | 35,41 | 35,56 | 34,05 | 34,47 | 34,47 | 174.900 |
16 apr 2024 | 34,66 | 35,20 | 34,02 | 34,85 | 34,85 | 160.100 |
15 apr 2024 | 37,71 | 38,00 | 34,82 | 35,30 | 35,30 | 264.400 |
12 apr 2024 | 38,81 | 39,15 | 37,06 | 37,63 | 37,63 | 112.900 |
11 apr 2024 | 39,38 | 39,52 | 37,86 | 39,25 | 39,25 | 140.800 |
10 apr 2024 | 38,27 | 40,72 | 38,07 | 38,74 | 38,74 | 269.100 |
09 apr 2024 | 41,38 | 41,95 | 40,33 | 41,08 | 41,08 | 156.300 |
08 apr 2024 | 39,96 | 41,46 | 39,26 | 41,06 | 41,06 | 131.400 |
05 apr 2024 | 38,13 | 39,65 | 38,13 | 39,44 | 39,44 | 135.000 |
04 apr 2024 | 41,61 | 41,91 | 38,82 | 38,94 | 38,94 | 134.700 |
03 apr 2024 | 39,20 | 40,79 | 38,67 | 40,52 | 40,52 | 214.200 |
02 apr 2024 | 38,58 | 40,00 | 37,28 | 39,67 | 39,67 | 386.600 |
01 apr 2024 | 42,16 | 42,55 | 41,30 | 41,69 | 41,69 | 173.600 |
28 mar 2024 | 42,09 | 43,47 | 41,84 | 42,34 | 42,34 | 272.600 |
27 mar 2024 | 40,73 | 41,79 | 40,38 | 40,98 | 40,98 | 103.600 |
26 mar 2024 | 40,87 | 41,21 | 39,80 | 39,99 | 39,99 | 107.700 |
25 mar 2024 | 41,69 | 42,66 | 40,46 | 40,82 | 40,82 | 123.700 |
22 mar 2024 | 43,15 | 43,35 | 41,30 | 41,32 | 41,32 | 137.600 |
21 mar 2024 | 41,76 | 44,30 | 41,47 | 43,34 | 43,34 | 344.300 |
20 mar 2024 | 37,00 | 41,11 | 37,00 | 40,86 | 40,86 | 210.000 |
19 mar 2024 | 36,04 | 37,97 | 35,72 | 37,39 | 37,39 | 160.500 |
18 mar 2024 | 37,88 | 38,02 | 36,24 | 36,46 | 36,46 | 262.500 |
15 mar 2024 | 38,20 | 39,53 | 37,55 | 37,93 | 37,93 | 506.700 |
14 mar 2024 | 40,92 | 41,14 | 37,74 | 38,49 | 38,49 | 346.000 |
13 mar 2024 | 42,12 | 44,51 | 40,95 | 41,32 | 41,32 | 249.900 |
12 mar 2024 | 40,61 | 41,39 | 39,35 | 41,26 | 41,26 | 251.400 |
11 mar 2024 | 41,19 | 41,79 | 39,19 | 40,41 | 40,41 | 321.300 |
08 mar 2024 | 40,25 | 42,51 | 40,25 | 41,63 | 41,63 | 294.800 |
07 mar 2024 | 39,84 | 40,65 | 38,75 | 40,22 | 40,22 | 190.700 |
06 mar 2024 | 41,00 | 41,00 | 38,89 | 39,10 | 39,10 | 258.800 |
05 mar 2024 | 38,79 | 40,46 | 38,60 | 40,26 | 40,26 | 292.700 |
04 mar 2024 | 40,90 | 41,35 | 39,39 | 39,85 | 39,85 | 308.400 |
01 mar 2024 | 40,02 | 40,59 | 37,60 | 39,98 | 39,98 | 371.300 |
29 feb 2024 | 35,59 | 39,97 | 35,59 | 39,57 | 39,57 | 803.100 |
28 feb 2024 | 33,50 | 37,24 | 33,00 | 35,37 | 35,37 | 669.300 |
27 feb 2024 | 34,56 | 34,74 | 28,50 | 32,62 | 32,62 | 679.200 |
26 feb 2024 | 33,91 | 34,92 | 33,54 | 34,28 | 34,28 | 328.000 |
23 feb 2024 | 34,61 | 34,74 | 33,77 | 34,09 | 34,09 | 160.500 |
22 feb 2024 | 35,20 | 36,76 | 33,88 | 34,53 | 34,53 | 278.300 |
21 feb 2024 | 34,26 | 35,05 | 33,43 | 35,02 | 35,02 | 350.600 |
20 feb 2024 | 35,25 | 35,26 | 34,02 | 34,26 | 34,26 | 188.400 |
16 feb 2024 | 36,00 | 36,70 | 35,51 | 36,11 | 36,11 | 228.900 |
15 feb 2024 | 36,01 | 36,99 | 35,47 | 36,56 | 36,56 | 229.600 |
14 feb 2024 | 35,81 | 36,35 | 35,36 | 35,60 | 35,60 | 194.800 |
13 feb 2024 | 34,50 | 35,09 | 32,64 | 34,55 | 34,55 | 334.200 |
12 feb 2024 | 36,08 | 38,00 | 36,08 | 36,69 | 36,69 | 204.000 |
09 feb 2024 | 34,45 | 36,68 | 34,05 | 35,96 | 35,96 | 295.800 |
08 feb 2024 | 31,22 | 34,17 | 30,93 | 34,12 | 34,12 | 300.500 |
07 feb 2024 | 30,49 | 31,60 | 28,88 | 30,91 | 30,91 | 266.500 |
06 feb 2024 | 29,30 | 30,64 | 29,30 | 30,10 | 30,10 | 262.400 |
05 feb 2024 | 30,84 | 31,19 | 29,50 | 29,66 | 29,66 | 408.900 |
02 feb 2024 | 32,30 | 33,23 | 31,60 | 31,66 | 31,66 | 227.100 |
01 feb 2024 | 32,77 | 33,79 | 30,69 | 33,43 | 33,43 | 303.800 |
31 gen 2024 | 33,07 | 35,55 | 32,30 | 32,34 | 32,34 | 319.200 |
30 gen 2024 | 34,41 | 34,97 | 33,79 | 33,83 | 33,83 | 210.100 |
29 gen 2024 | 33,98 | 35,13 | 33,23 | 34,49 | 34,49 | 227.600 |
26 gen 2024 | 33,69 | 34,89 | 33,39 | 33,62 | 33,62 | 237.800 |
25 gen 2024 | 34,11 | 35,07 | 33,10 | 33,40 | 33,40 | 311.400 |
24 gen 2024 | 31,90 | 33,64 | 31,28 | 33,32 | 33,32 | 470.700 |
23 gen 2024 | 32,03 | 32,03 | 30,25 | 30,91 | 30,91 | 360.500 |
22 gen 2024 | 28,31 | 30,98 | 28,28 | 30,88 | 30,88 | 288.700 |
19 gen 2024 | 26,29 | 27,86 | 25,39 | 27,66 | 27,66 | 268.700 |
18 gen 2024 | 26,48 | 26,71 | 25,23 | 26,09 | 26,09 | 319.000 |
17 gen 2024 | 27,13 | 28,11 | 24,55 | 25,97 | 25,97 | 599.200 |
16 gen 2024 | 27,63 | 28,44 | 27,03 | 28,39 | 28,39 | 511.500 |
12 gen 2024 | 29,44 | 29,44 | 28,18 | 28,62 | 28,62 | 330.300 |
11 gen 2024 | 32,10 | 32,93 | 28,88 | 28,99 | 28,99 | 637.700 |
10 gen 2024 | 33,65 | 34,37 | 32,19 | 32,42 | 32,42 | 287.900 |
09 gen 2024 | 34,55 | 35,97 | 33,60 | 33,68 | 33,68 | 581.400 |
08 gen 2024 | 30,00 | 35,06 | 29,88 | 34,87 | 34,87 | 906.800 |
05 gen 2024 | 28,80 | 30,27 | 28,52 | 28,55 | 28,55 | 238.100 |
04 gen 2024 | 28,53 | 30,56 | 28,35 | 29,47 | 29,47 | 264.300 |
03 gen 2024 | 28,20 | 28,98 | 27,56 | 28,63 | 28,63 | 310.800 |
02 gen 2024 | 29,31 | 30,85 | 28,99 | 29,41 | 29,41 | 354.300 |
29 dic 2023 | 31,20 | 31,54 | 30,09 | 30,32 | 30,32 | 379.700 |
28 dic 2023 | 31,35 | 31,86 | 31,03 | 31,25 | 31,25 | 132.200 |
27 dic 2023 | 31,74 | 31,94 | 30,86 | 31,49 | 31,49 | 174.300 |
26 dic 2023 | 31,07 | 31,98 | 30,77 | 31,38 | 31,38 | 171.200 |
22 dic 2023 | 31,05 | 31,42 | 29,86 | 31,17 | 31,17 | 410.200 |
21 dic 2023 | 29,84 | 31,14 | 29,45 | 30,56 | 30,56 | 338.500 |
20 dic 2023 | 30,79 | 31,97 | 28,81 | 28,90 | 28,90 | 516.700 |
19 dic 2023 | 30,50 | 31,90 | 29,73 | 30,92 | 30,92 | 527.100 |
18 dic 2023 | 29,66 | 30,72 | 28,91 | 30,06 | 30,06 | 464.400 |
15 dic 2023 | 29,00 | 30,41 | 28,13 | 29,66 | 29,66 | 636.200 |
14 dic 2023 | 27,38 | 29,87 | 27,38 | 28,70 | 28,70 | 830.500 |
13 dic 2023 | 23,31 | 26,82 | 23,05 | 26,57 | 26,57 | 510.600 |
12 dic 2023 | 23,10 | 23,67 | 22,25 | 23,04 | 23,04 | 241.200 |
11 dic 2023 | 23,67 | 23,82 | 22,75 | 23,31 | 23,31 | 362.700 |
08 dic 2023 | 22,61 | 24,24 | 21,96 | 23,72 | 23,72 | 461.000 |
07 dic 2023 | 20,92 | 23,28 | 20,57 | 22,78 | 22,78 | 469.300 |
*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...