Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 42,83 | 42,83 | 42,15 | 42,54 | 42,54 | 1.440.729 |
01 mag 2024 | 42,40 | 43,03 | 41,99 | 42,50 | 42,50 | 1.087.400 |
30 apr 2024 | 42,31 | 42,61 | 42,04 | 42,52 | 42,52 | 1.124.200 |
29 apr 2024 | 43,36 | 43,38 | 42,35 | 42,59 | 42,59 | 1.372.600 |
26 apr 2024 | 42,45 | 43,12 | 42,35 | 42,86 | 42,86 | 608.000 |
25 apr 2024 | 41,99 | 42,54 | 41,67 | 42,52 | 42,52 | 921.200 |
24 apr 2024 | 42,21 | 43,08 | 42,07 | 42,61 | 42,61 | 949.800 |
23 apr 2024 | 41,94 | 42,44 | 41,92 | 42,23 | 42,23 | 774.400 |
22 apr 2024 | 41,41 | 42,27 | 41,22 | 41,83 | 41,83 | 1.198.400 |
19 apr 2024 | 41,24 | 41,49 | 40,87 | 41,19 | 41,19 | 985.800 |
18 apr 2024 | 41,38 | 41,51 | 40,92 | 41,19 | 41,19 | 745.800 |
17 apr 2024 | 42,05 | 42,15 | 41,06 | 41,24 | 41,24 | 637.900 |
16 apr 2024 | 41,56 | 41,78 | 41,03 | 41,66 | 41,66 | 814.500 |
15 apr 2024 | 42,26 | 42,33 | 41,54 | 41,70 | 41,70 | 1.311.700 |
12 apr 2024 | 42,63 | 42,77 | 41,67 | 41,75 | 41,75 | 876.100 |
11 apr 2024 | 42,79 | 43,05 | 42,51 | 42,81 | 42,81 | 637.100 |
10 apr 2024 | 42,24 | 42,68 | 42,00 | 42,56 | 42,56 | 1.358.700 |
09 apr 2024 | 43,14 | 43,33 | 42,65 | 42,85 | 42,85 | 910.600 |
08 apr 2024 | 43,40 | 43,50 | 43,04 | 43,20 | 43,20 | 887.500 |
05 apr 2024 | 42,61 | 43,29 | 42,61 | 43,27 | 43,27 | 684.500 |
04 apr 2024 | 43,61 | 43,61 | 42,34 | 42,52 | 42,52 | 938.400 |
03 apr 2024 | 43,55 | 43,90 | 43,29 | 43,38 | 43,38 | 1.255.900 |
02 apr 2024 | 44,54 | 44,66 | 43,38 | 43,53 | 43,53 | 987.700 |
01 apr 2024 | 44,63 | 45,01 | 44,32 | 44,77 | 44,77 | 825.100 |
28 mar 2024 | 44,58 | 44,70 | 44,38 | 44,57 | 44,57 | 767.700 |
27 mar 2024 | 43,78 | 44,75 | 43,78 | 44,50 | 44,50 | 699.300 |
26 mar 2024 | 44,05 | 44,05 | 43,48 | 43,48 | 43,48 | 936.600 |
25 mar 2024 | 44,68 | 44,81 | 43,95 | 43,98 | 43,98 | 991.900 |
22 mar 2024 | 45,03 | 45,03 | 44,40 | 44,49 | 44,49 | 845.100 |
21 mar 2024 | 44,48 | 45,37 | 44,43 | 44,99 | 44,99 | 1.007.400 |
20 mar 2024 | 44,83 | 45,10 | 43,98 | 44,38 | 44,38 | 1.225.100 |
19 mar 2024 | 44,53 | 44,97 | 44,40 | 44,93 | 44,93 | 1.168.500 |
18 mar 2024 | 43,69 | 44,60 | 43,51 | 44,25 | 44,25 | 985.800 |
15 mar 2024 | 42,94 | 43,89 | 42,94 | 43,66 | 43,66 | 3.326.400 |
14 mar 2024 | 44,03 | 44,15 | 42,78 | 43,10 | 43,10 | 1.071.700 |
13 mar 2024 | 43,93 | 44,21 | 43,81 | 44,13 | 44,13 | 1.001.400 |
12 mar 2024 | 43,95 | 44,15 | 43,54 | 43,77 | 43,77 | 857.900 |
11 mar 2024 | 43,58 | 44,23 | 43,35 | 43,95 | 43,95 | 936.700 |
08 mar 2024 | 43,65 | 43,80 | 43,42 | 43,63 | 43,63 | 681.700 |
07 mar 2024 | 43,40 | 43,83 | 43,24 | 43,60 | 43,60 | 1.318.200 |
06 mar 2024 | 43,84 | 44,00 | 42,83 | 43,20 | 43,20 | 1.111.900 |
05 mar 2024 | 43,88 | 44,35 | 43,45 | 43,75 | 43,75 | 2.651.500 |
04 mar 2024 | 43,34 | 44,21 | 43,20 | 44,14 | 44,14 | 1.670.600 |
01 mar 2024 | 42,55 | 43,19 | 42,39 | 43,17 | 43,17 | 996.400 |
29 feb 2024 | 42,60 | 42,93 | 42,41 | 42,64 | 42,64 | 1.709.000 |
28 feb 2024 | 42,37 | 42,70 | 42,22 | 42,40 | 42,40 | 942.700 |
27 feb 2024 | 42,18 | 42,73 | 42,06 | 42,53 | 42,53 | 828.400 |
26 feb 2024 | 41,55 | 42,29 | 41,32 | 42,03 | 42,03 | 1.314.400 |
23 feb 2024 | 40,97 | 41,81 | 40,88 | 41,67 | 41,67 | 913.600 |
22 feb 2024 | 40,91 | 41,41 | 40,74 | 41,12 | 41,12 | 1.471.300 |
21 feb 2024 | 40,78 | 41,34 | 40,65 | 40,91 | 40,91 | 1.362.100 |
20 feb 2024 | 40,24 | 40,76 | 40,06 | 40,74 | 40,74 | 1.290.800 |
16 feb 2024 | 39,60 | 40,60 | 39,45 | 40,40 | 40,40 | 2.743.500 |
15 feb 2024 | 39,72 | 40,00 | 39,52 | 39,79 | 39,79 | 1.051.100 |
14 feb 2024 | 39,31 | 39,70 | 38,87 | 39,51 | 39,51 | 948.400 |
13 feb 2024 | 38,49 | 39,19 | 38,01 | 39,02 | 39,02 | 1.112.000 |
12 feb 2024 | 39,79 | 39,94 | 39,32 | 39,32 | 39,32 | 1.029.500 |
09 feb 2024 | 39,43 | 40,78 | 39,07 | 39,73 | 39,73 | 2.022.900 |
08 feb 2024 | 38,43 | 39,89 | 38,38 | 39,36 | 39,36 | 1.912.700 |
07 feb 2024 | 36,98 | 38,70 | 36,89 | 38,51 | 38,51 | 1.977.000 |
06 feb 2024 | 34,28 | 37,70 | 33,86 | 37,06 | 37,06 | 2.631.100 |
05 feb 2024 | 36,08 | 36,08 | 35,56 | 36,00 | 36,00 | 1.546.400 |
02 feb 2024 | 36,55 | 36,65 | 36,08 | 36,38 | 36,38 | 849.100 |
01 feb 2024 | 36,71 | 37,03 | 36,24 | 36,96 | 36,96 | 1.205.700 |
31 gen 2024 | 36,85 | 37,44 | 36,42 | 36,49 | 36,49 | 1.326.100 |
30 gen 2024 | 36,91 | 37,16 | 36,44 | 36,95 | 36,95 | 1.453.900 |
29 gen 2024 | 36,67 | 37,21 | 36,35 | 37,19 | 37,19 | 820.300 |
26 gen 2024 | 36,50 | 36,60 | 36,30 | 36,52 | 36,52 | 827.500 |
25 gen 2024 | 36,73 | 36,96 | 36,35 | 36,45 | 36,45 | 743.600 |
24 gen 2024 | 36,83 | 36,96 | 36,31 | 36,45 | 36,45 | 739.400 |
23 gen 2024 | 37,28 | 37,60 | 36,60 | 36,72 | 36,72 | 963.000 |
22 gen 2024 | 36,28 | 37,28 | 36,22 | 37,06 | 37,06 | 1.812.500 |
19 gen 2024 | 36,60 | 36,60 | 36,05 | 36,18 | 36,18 | 1.102.300 |
18 gen 2024 | 36,23 | 36,57 | 36,04 | 36,56 | 36,56 | 962.200 |
17 gen 2024 | 35,78 | 36,22 | 35,78 | 36,06 | 36,06 | 974.200 |
16 gen 2024 | 35,44 | 36,08 | 35,20 | 35,96 | 35,96 | 1.199.900 |
12 gen 2024 | 35,82 | 35,82 | 34,93 | 34,94 | 34,94 | 822.600 |
11 gen 2024 | 35,28 | 35,39 | 34,74 | 35,33 | 35,33 | 953.600 |
10 gen 2024 | 35,42 | 35,54 | 34,99 | 35,21 | 35,21 | 903.800 |
09 gen 2024 | 35,34 | 35,52 | 35,22 | 35,35 | 35,35 | 1.015.200 |
08 gen 2024 | 34,94 | 35,65 | 34,78 | 35,61 | 35,61 | 839.200 |
05 gen 2024 | 34,86 | 35,28 | 34,74 | 35,00 | 35,00 | 1.121.100 |
04 gen 2024 | 34,65 | 35,18 | 34,37 | 35,04 | 35,04 | 1.288.700 |
03 gen 2024 | 36,35 | 36,35 | 34,68 | 34,68 | 34,68 | 1.527.100 |
02 gen 2024 | 37,29 | 37,49 | 36,61 | 36,74 | 36,74 | 1.097.200 |
29 dic 2023 | 37,82 | 37,99 | 37,49 | 37,58 | 37,58 | 887.800 |
28 dic 2023 | 38,06 | 38,27 | 37,88 | 37,94 | 37,94 | 767.400 |
27 dic 2023 | 38,43 | 38,49 | 38,00 | 38,23 | 38,23 | 1.209.200 |
26 dic 2023 | 37,84 | 38,49 | 37,80 | 38,46 | 38,46 | 962.800 |
22 dic 2023 | 37,95 | 38,23 | 37,74 | 37,86 | 37,86 | 843.200 |
21 dic 2023 | 37,61 | 38,02 | 37,33 | 37,94 | 37,94 | 1.019.500 |
20 dic 2023 | 37,78 | 38,02 | 37,27 | 37,32 | 37,32 | 1.937.000 |
19 dic 2023 | 37,20 | 37,70 | 37,15 | 37,67 | 37,67 | 1.841.400 |
18 dic 2023 | 37,08 | 37,12 | 36,60 | 37,00 | 37,00 | 1.545.600 |
15 dic 2023 | 37,09 | 37,39 | 36,67 | 36,94 | 36,94 | 4.212.600 |
14 dic 2023 | 36,44 | 37,38 | 36,44 | 37,26 | 37,26 | 2.618.100 |
13 dic 2023 | 35,19 | 36,20 | 35,06 | 36,03 | 36,03 | 1.840.800 |
12 dic 2023 | 35,70 | 35,89 | 35,02 | 35,18 | 35,18 | 1.653.900 |
11 dic 2023 | 35,08 | 35,53 | 34,92 | 35,52 | 35,52 | 2.030.700 |
08 dic 2023 | 35,24 | 35,48 | 34,77 | 35,05 | 35,05 | 933.700 |
*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...