Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 43,23 | 44,12 | 42,94 | 43,04 | 43,04 | 630.400 |
25 apr 2024 | 41,48 | 43,33 | 40,11 | 42,73 | 42,73 | 933.600 |
24 apr 2024 | 44,47 | 44,70 | 43,11 | 43,39 | 43,39 | 552.900 |
23 apr 2024 | 43,50 | 44,52 | 43,00 | 44,17 | 44,17 | 428.100 |
22 apr 2024 | 41,89 | 44,00 | 41,81 | 43,56 | 43,56 | 637.000 |
19 apr 2024 | 41,01 | 42,22 | 40,99 | 41,93 | 41,93 | 303.900 |
18 apr 2024 | 41,29 | 41,87 | 40,93 | 41,31 | 41,31 | 405.100 |
17 apr 2024 | 41,74 | 42,65 | 41,22 | 41,31 | 41,31 | 348.700 |
16 apr 2024 | 41,30 | 42,68 | 41,00 | 42,18 | 42,18 | 487.600 |
15 apr 2024 | 43,93 | 44,24 | 41,49 | 41,67 | 41,67 | 599.600 |
12 apr 2024 | 43,15 | 43,87 | 43,04 | 43,24 | 43,24 | 472.200 |
11 apr 2024 | 43,75 | 43,93 | 42,83 | 43,34 | 43,34 | 539.200 |
10 apr 2024 | 43,08 | 43,68 | 43,00 | 43,38 | 43,38 | 449.000 |
09 apr 2024 | 42,95 | 44,25 | 42,04 | 43,10 | 43,10 | 399.200 |
08 apr 2024 | 42,46 | 43,94 | 42,21 | 43,80 | 43,80 | 1.081.200 |
05 apr 2024 | 41,50 | 42,74 | 41,23 | 42,46 | 42,46 | 628.500 |
04 apr 2024 | 42,12 | 42,22 | 41,27 | 41,30 | 41,30 | 1.401.500 |
03 apr 2024 | 41,50 | 42,50 | 41,32 | 41,92 | 41,92 | 443.700 |
02 apr 2024 | 41,60 | 41,78 | 40,57 | 41,47 | 41,47 | 305.400 |
01 apr 2024 | 41,40 | 41,66 | 40,67 | 41,31 | 41,31 | 196.400 |
28 mar 2024 | 41,80 | 42,35 | 41,12 | 41,38 | 41,38 | 287.700 |
27 mar 2024 | 41,91 | 42,59 | 41,57 | 42,24 | 42,24 | 427.400 |
26 mar 2024 | 42,55 | 42,90 | 41,84 | 41,97 | 41,97 | 357.100 |
25 mar 2024 | 43,29 | 43,87 | 42,34 | 42,55 | 42,55 | 440.500 |
22 mar 2024 | 43,34 | 43,99 | 43,00 | 43,46 | 43,46 | 434.800 |
21 mar 2024 | 43,31 | 43,50 | 42,46 | 43,27 | 43,27 | 572.700 |
20 mar 2024 | 42,89 | 43,03 | 42,11 | 42,99 | 42,99 | 620.700 |
19 mar 2024 | 42,00 | 43,61 | 41,18 | 42,55 | 42,55 | 811.900 |
18 mar 2024 | 43,81 | 43,90 | 40,18 | 41,86 | 41,86 | 1.176.600 |
15 mar 2024 | 38,99 | 40,80 | 38,97 | 40,75 | 40,75 | 638.000 |
14 mar 2024 | 40,00 | 40,86 | 39,28 | 39,33 | 39,33 | 801.200 |
13 mar 2024 | 39,10 | 39,79 | 38,97 | 39,75 | 39,75 | 681.400 |
12 mar 2024 | 36,74 | 38,84 | 36,64 | 38,58 | 38,58 | 795.300 |
11 mar 2024 | 36,41 | 37,07 | 35,54 | 36,70 | 36,70 | 563.400 |
08 mar 2024 | 36,38 | 36,81 | 35,90 | 36,59 | 36,59 | 264.000 |
07 mar 2024 | 37,41 | 37,63 | 36,23 | 36,50 | 36,50 | 560.000 |
06 mar 2024 | 37,06 | 37,99 | 36,84 | 37,66 | 37,66 | 605.100 |
05 mar 2024 | 36,44 | 37,37 | 36,31 | 36,58 | 36,58 | 409.700 |
04 mar 2024 | 37,99 | 38,22 | 36,43 | 36,60 | 36,60 | 444.800 |
01 mar 2024 | 37,28 | 37,86 | 36,89 | 37,53 | 37,53 | 522.700 |
29 feb 2024 | 36,34 | 37,19 | 36,22 | 36,80 | 36,80 | 425.000 |
28 feb 2024 | 35,50 | 36,30 | 35,34 | 36,06 | 36,06 | 671.000 |
27 feb 2024 | 35,84 | 36,23 | 35,40 | 35,61 | 35,61 | 393.900 |
26 feb 2024 | 35,58 | 36,46 | 35,58 | 35,87 | 35,87 | 320.400 |
23 feb 2024 | 36,25 | 36,30 | 35,18 | 35,69 | 35,69 | 421.700 |
22 feb 2024 | 36,03 | 37,47 | 36,03 | 36,13 | 36,13 | 845.200 |
21 feb 2024 | 35,40 | 36,10 | 34,50 | 36,03 | 36,03 | 816.700 |
20 feb 2024 | 34,02 | 35,14 | 34,02 | 34,85 | 34,85 | 1.031.900 |
16 feb 2024 | 32,98 | 34,31 | 32,64 | 33,61 | 33,61 | 699.600 |
15 feb 2024 | 31,94 | 32,97 | 31,92 | 32,97 | 32,97 | 442.800 |
14 feb 2024 | 31,21 | 31,99 | 30,96 | 31,90 | 31,90 | 469.800 |
13 feb 2024 | 30,60 | 31,04 | 30,46 | 30,80 | 30,80 | 177.400 |
12 feb 2024 | 30,95 | 31,38 | 30,61 | 30,80 | 30,80 | 222.800 |
09 feb 2024 | 31,50 | 31,90 | 30,89 | 30,93 | 30,93 | 536.500 |
08 feb 2024 | 32,20 | 32,55 | 31,12 | 31,43 | 31,43 | 416.500 |
07 feb 2024 | 31,88 | 32,61 | 31,63 | 32,24 | 32,24 | 247.700 |
06 feb 2024 | 31,53 | 32,35 | 31,39 | 31,95 | 31,95 | 553.700 |
05 feb 2024 | 32,17 | 32,46 | 31,17 | 31,43 | 31,43 | 303.900 |
02 feb 2024 | 32,87 | 33,10 | 32,21 | 32,22 | 32,22 | 218.200 |
01 feb 2024 | 32,99 | 33,36 | 32,45 | 32,89 | 32,89 | 241.800 |
31 gen 2024 | 32,99 | 33,32 | 32,45 | 32,76 | 32,76 | 304.900 |
30 gen 2024 | 32,78 | 33,26 | 32,45 | 32,94 | 32,94 | 304.200 |
29 gen 2024 | 32,89 | 33,26 | 32,33 | 33,05 | 33,05 | 380.500 |
26 gen 2024 | 32,97 | 33,30 | 32,70 | 33,18 | 33,18 | 269.600 |
25 gen 2024 | 32,70 | 33,12 | 32,29 | 32,91 | 32,91 | 296.900 |
24 gen 2024 | 31,93 | 32,60 | 31,55 | 32,17 | 32,17 | 652.500 |
23 gen 2024 | 31,44 | 31,91 | 31,16 | 31,75 | 31,75 | 442.100 |
22 gen 2024 | 31,48 | 32,08 | 31,24 | 31,59 | 31,59 | 456.000 |
19 gen 2024 | 31,15 | 31,86 | 30,90 | 31,56 | 31,56 | 303.700 |
18 gen 2024 | 31,25 | 31,26 | 30,84 | 31,06 | 31,06 | 203.100 |
17 gen 2024 | 30,10 | 31,29 | 30,02 | 31,07 | 31,07 | 414.300 |
16 gen 2024 | 30,90 | 31,35 | 30,04 | 30,54 | 30,54 | 669.400 |
12 gen 2024 | 29,97 | 30,92 | 29,96 | 30,90 | 30,90 | 435.900 |
11 gen 2024 | 29,53 | 29,84 | 29,07 | 29,67 | 29,67 | 342.000 |
10 gen 2024 | 29,58 | 29,72 | 29,16 | 29,31 | 29,31 | 376.100 |
09 gen 2024 | 30,56 | 31,17 | 29,33 | 29,48 | 29,48 | 519.600 |
08 gen 2024 | 29,30 | 30,44 | 28,82 | 30,43 | 30,43 | 490.600 |
05 gen 2024 | 29,82 | 30,06 | 29,36 | 29,79 | 29,79 | 658.500 |
04 gen 2024 | 30,16 | 30,52 | 29,29 | 29,48 | 29,48 | 278.100 |
03 gen 2024 | 28,70 | 30,45 | 28,64 | 30,12 | 30,12 | 654.300 |
02 gen 2024 | 29,65 | 29,96 | 28,43 | 28,51 | 28,51 | 331.300 |
29 dic 2023 | 29,20 | 29,69 | 28,85 | 29,51 | 29,51 | 283.600 |
28 dic 2023 | 29,55 | 29,86 | 29,19 | 29,20 | 29,20 | 252.800 |
27 dic 2023 | 29,90 | 30,35 | 29,66 | 29,87 | 29,87 | 406.900 |
26 dic 2023 | 30,01 | 30,75 | 29,88 | 29,90 | 29,90 | 344.900 |
22 dic 2023 | 30,18 | 30,54 | 29,55 | 29,84 | 29,84 | 406.500 |
21 dic 2023 | 31,37 | 32,25 | 30,06 | 30,08 | 30,08 | 678.500 |
20 dic 2023 | 31,04 | 31,24 | 30,52 | 31,13 | 31,13 | 702.500 |
19 dic 2023 | 30,24 | 31,20 | 30,06 | 30,97 | 30,97 | 625.800 |
18 dic 2023 | 29,04 | 30,84 | 29,04 | 30,44 | 30,44 | 844.700 |
15 dic 2023 | 29,01 | 29,44 | 28,60 | 28,61 | 28,61 | 562.700 |
14 dic 2023 | 29,60 | 29,98 | 29,06 | 29,22 | 29,22 | 770.900 |
13 dic 2023 | 30,00 | 30,35 | 28,53 | 29,20 | 29,20 | 767.800 |
12 dic 2023 | 30,09 | 30,21 | 29,28 | 29,97 | 29,97 | 614.500 |
11 dic 2023 | 30,62 | 30,62 | 29,66 | 30,15 | 30,15 | 673.700 |
08 dic 2023 | 30,08 | 30,46 | 29,90 | 30,39 | 30,39 | 727.500 |
07 dic 2023 | 30,30 | 30,76 | 29,86 | 29,89 | 29,89 | 556.900 |
06 dic 2023 | 31,22 | 31,22 | 30,07 | 30,10 | 30,10 | 509.600 |
05 dic 2023 | 29,80 | 31,45 | 29,80 | 31,37 | 31,37 | 625.700 |
04 dic 2023 | 31,16 | 31,34 | 29,55 | 30,07 | 30,07 | 693.800 |
*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...