Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 45,28 | 45,31 | 44,65 | 44,76 | 44,76 | 6.761 |
13 giu 2024 | 45,68 | 45,68 | 45,15 | 45,21 | 45,21 | 4.597 |
12 giu 2024 | 45,49 | 45,83 | 45,42 | 45,72 | 45,72 | 6.305 |
11 giu 2024 | 45,81 | 45,82 | 45,19 | 45,28 | 45,28 | 14.917 |
10 giu 2024 | 45,44 | 45,71 | 45,40 | 45,71 | 45,71 | 30.590 |
07 giu 2024 | 45,98 | 45,99 | 45,67 | 45,83 | 45,83 | 10.557 |
06 giu 2024 | 45,85 | 45,99 | 45,81 | 45,91 | 45,91 | 7.211 |
05 giu 2024 | 45,52 | 45,75 | 45,42 | 45,65 | 45,65 | 25.350 |
04 giu 2024 | 45,35 | 45,35 | 45,04 | 45,19 | 45,19 | 12.285 |
03 giu 2024 | 45,73 | 45,78 | 45,40 | 45,42 | 45,42 | 18.843 |
31 mag 2024 | 45,19 | 45,35 | 45,14 | 45,33 | 45,33 | 4.929 |
30 mag 2024 | 44,85 | 45,16 | 44,85 | 45,16 | 45,16 | 7.291 |
29 mag 2024 | 45,32 | 45,32 | 44,88 | 44,92 | 44,92 | 19.119 |
28 mag 2024 | 45,69 | 45,75 | 45,30 | 45,36 | 45,36 | 13.729 |
27 mag 2024 | 45,47 | 45,65 | 45,47 | 45,65 | 45,65 | 3.932 |
24 mag 2024 | 45,26 | 45,56 | 45,19 | 45,49 | 45,49 | 10.587 |
23 mag 2024 | 45,64 | 45,76 | 45,50 | 45,57 | 45,57 | 6.897 |
22 mag 2024 | 45,60 | 45,62 | 45,47 | 45,51 | 45,51 | 8.967 |
21 mag 2024 | 45,71 | 45,71 | 45,50 | 45,67 | 45,67 | 18.442 |
20 mag 2024 | 45,63 | 45,82 | 45,63 | 45,81 | 45,81 | 2.549 |
17 mag 2024 | 45,65 | 45,69 | 45,50 | 45,64 | 45,64 | 11.216 |
16 mag 2024 | 45,83 | 45,84 | 45,53 | 45,53 | 45,53 | 22.376 |
15 mag 2024 | 45,65 | 45,82 | 45,51 | 45,69 | 45,69 | 17.857 |
14 mag 2024 | 45,41 | 45,49 | 45,34 | 45,47 | 45,47 | 9.619 |
13 mag 2024 | 45,46 | 45,46 | 45,31 | 45,40 | 45,40 | 13.128 |
10 mag 2024 | 45,39 | 45,42 | 45,21 | 45,40 | 45,40 | 7.647 |
09 mag 2024 | 44,99 | 45,09 | 44,83 | 45,09 | 45,09 | 1.806 |
08 mag 2024 | 44,71 | 44,91 | 44,71 | 44,85 | 44,85 | 17.045 |
07 mag 2024 | 44,42 | 44,72 | 44,38 | 44,68 | 44,68 | 29.487 |
06 mag 2024 | 44,04 | 44,33 | 43,97 | 44,33 | 44,33 | 896 |
03 mag 2024 | 43,87 | 44,09 | 43,79 | 43,97 | 43,97 | 22.889 |
02 mag 2024 | 43,83 | 43,85 | 43,66 | 43,73 | 43,73 | 13.605 |
30 apr 2024 | 44,19 | 44,19 | 43,81 | 43,84 | 43,84 | 14.463 |
29 apr 2024 | 44,19 | 44,24 | 44,06 | 44,06 | 44,06 | 12.356 |
26 apr 2024 | 43,88 | 44,12 | 43,76 | 44,04 | 44,04 | 12.190 |
25 apr 2024 | 43,83 | 43,83 | 43,29 | 43,50 | 43,50 | 8.082 |
24 apr 2024 | 44,15 | 44,15 | 43,78 | 43,79 | 43,79 | 7.740 |
23 apr 2024 | 43,81 | 43,99 | 43,67 | 43,97 | 43,97 | 5.535 |
22 apr 2024 | 43,44 | 43,52 | 43,28 | 43,49 | 43,49 | 9.477 |
19 apr 2024 | 42,93 | 43,21 | 42,81 | 43,10 | 43,10 | 21.414 |
18 apr 2024 | 43,24 | 43,24 | 42,99 | 43,17 | 43,17 | 4.259 |
17 apr 2024 | 43,13 | 43,41 | 43,03 | 43,06 | 43,06 | 20.213 |
16 apr 2024 | 43,19 | 43,24 | 42,94 | 43,03 | 43,03 | 32.739 |
15 apr 2024 | 43,83 | 44,05 | 43,67 | 43,72 | 43,72 | 23.437 |
12 apr 2024 | 43,93 | 44,10 | 43,56 | 43,69 | 43,69 | 25.181 |
11 apr 2024 | 43,80 | 43,80 | 43,34 | 43,54 | 43,54 | 5.526 |
10 apr 2024 | 43,89 | 43,98 | 43,42 | 43,72 | 43,72 | 13.086 |
09 apr 2024 | 43,85 | 43,90 | 43,62 | 43,64 | 43,64 | 12.684 |
08 apr 2024 | 43,71 | 43,97 | 43,67 | 43,92 | 43,92 | 15.100 |
05 apr 2024 | 43,60 | 43,72 | 43,51 | 43,67 | 43,67 | 9.822 |
04 apr 2024 | 44,06 | 44,12 | 43,99 | 44,08 | 44,08 | 8.397 |
03 apr 2024 | 43,92 | 44,03 | 43,80 | 44,01 | 44,01 | 19.538 |
02 apr 2024 | 44,35 | 44,51 | 43,81 | 43,88 | 43,88 | 16.993 |
28 mar 2024 | 44,16 | 44,31 | 44,10 | 44,24 | 44,24 | 4.130 |
27 mar 2024 | 44,00 | 44,15 | 43,98 | 44,06 | 44,06 | 8.627 |
26 mar 2024 | 43,79 | 44,10 | 43,79 | 44,00 | 44,00 | 6.900 |
25 mar 2024 | 43,93 | 43,97 | 43,74 | 43,92 | 43,92 | 38.078 |
22 mar 2024 | 43,81 | 43,93 | 43,75 | 43,90 | 43,90 | 11.067 |
21 mar 2024 | 43,83 | 43,87 | 43,63 | 43,85 | 43,85 | 3.106 |
20 mar 2024 | 43,33 | 43,46 | 43,28 | 43,44 | 43,44 | 10.759 |
19 mar 2024 | 43,31 | 43,44 | 43,24 | 43,44 | 43,44 | 2.224 |
18 mar 2024 | 43,46 | 43,47 | 43,25 | 43,32 | 43,32 | 8.465 |
15 mar 2024 | 43,54 | 43,72 | 43,41 | 43,41 | 43,41 | 7.791 |
14 mar 2024 | 43,66 | 43,76 | 43,44 | 43,53 | 43,53 | 6.501 |
13 mar 2024 | 43,51 | 43,65 | 43,45 | 43,54 | 43,54 | 12.232 |
12 mar 2024 | 43,35 | 43,54 | 43,22 | 43,47 | 43,47 | 5.460 |
11 mar 2024 | 43,03 | 43,11 | 42,94 | 43,10 | 43,10 | 18.442 |
08 mar 2024 | 43,26 | 43,76 | 43,20 | 43,21 | 43,21 | 9.275 |
07 mar 2024 | 42,76 | 43,33 | 42,65 | 43,24 | 43,24 | 8.200 |
06 mar 2024 | 42,53 | 42,80 | 42,51 | 42,78 | 42,78 | 10.917 |
05 mar 2024 | 42,62 | 42,65 | 42,53 | 42,59 | 42,59 | 5.221 |
04 mar 2024 | 42,76 | 42,77 | 42,58 | 42,67 | 42,67 | 13.426 |
01 mar 2024 | 42,65 | 42,75 | 42,50 | 42,71 | 42,71 | 12.947 |
29 feb 2024 | 42,54 | 42,57 | 42,43 | 42,43 | 42,43 | 14.164 |
28 feb 2024 | 42,58 | 42,60 | 42,38 | 42,44 | 42,44 | 11.972 |
27 feb 2024 | 42,57 | 42,63 | 42,46 | 42,58 | 42,58 | 11.418 |
26 feb 2024 | 42,61 | 42,63 | 42,50 | 42,52 | 42,52 | 4.825 |
23 feb 2024 | 42,60 | 42,67 | 42,49 | 42,63 | 42,63 | 3.396 |
22 feb 2024 | 42,52 | 42,60 | 42,32 | 42,49 | 42,49 | 4.330 |
21 feb 2024 | 42,15 | 42,19 | 42,07 | 42,12 | 42,12 | 16.194 |
20 feb 2024 | 42,22 | 42,31 | 42,13 | 42,21 | 42,21 | 17.104 |
19 feb 2024 | 42,13 | 42,26 | 42,08 | 42,25 | 42,25 | 3.842 |
16 feb 2024 | 42,12 | 42,23 | 42,08 | 42,18 | 42,18 | 16.546 |
15 feb 2024 | 41,79 | 41,94 | 41,79 | 41,92 | 41,92 | 13.969 |
14 feb 2024 | 41,51 | 41,68 | 41,46 | 41,67 | 41,67 | 9.124 |
13 feb 2024 | 41,79 | 41,79 | 41,01 | 41,47 | 41,47 | 11.549 |
12 feb 2024 | 41,74 | 41,83 | 41,67 | 41,83 | 41,83 | 9.025 |
09 feb 2024 | 41,69 | 41,72 | 41,50 | 41,62 | 41,62 | 21.200 |
08 feb 2024 | 41,73 | 41,80 | 41,63 | 41,63 | 41,63 | 18.249 |
07 feb 2024 | 41,78 | 41,83 | 41,62 | 41,65 | 41,65 | 8.026 |
06 feb 2024 | 41,73 | 41,80 | 41,51 | 41,77 | 41,77 | 6.168 |
05 feb 2024 | 41,60 | 41,65 | 41,45 | 41,56 | 41,56 | 7.336 |
02 feb 2024 | 41,73 | 41,82 | 41,51 | 41,56 | 41,56 | 8.519 |
01 feb 2024 | 41,50 | 41,66 | 41,44 | 41,50 | 41,50 | 6.742 |
31 gen 2024 | 41,73 | 41,81 | 41,61 | 41,69 | 41,69 | 16.807 |
30 gen 2024 | 41,73 | 41,75 | 41,62 | 41,69 | 41,69 | 4.397 |
29 gen 2024 | 41,51 | 41,60 | 41,41 | 41,58 | 41,58 | 15.149 |
26 gen 2024 | 41,21 | 41,54 | 41,13 | 41,47 | 41,47 | 32.112 |
25 gen 2024 | 40,85 | 41,03 | 40,72 | 40,99 | 40,99 | 7.402 |
24 gen 2024 | 40,83 | 40,92 | 40,67 | 40,88 | 40,88 | 8.381 |
*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...