Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 38.709,36 | 38.808,52 | 38.518,28 | 38.675,68 | 38.675,68 | 416.040.155 |
02 mag 2024 | 38.075,65 | 38.295,29 | 37.895,66 | 38.225,66 | 38.225,66 | 355.910.000 |
01 mag 2024 | 37.845,56 | 38.349,20 | 37.780,54 | 37.903,29 | 37.903,29 | 413.540.000 |
30 apr 2024 | 38.337,40 | 38.337,40 | 37.810,12 | 37.815,92 | 37.815,92 | 448.480.000 |
29 apr 2024 | 38.282,16 | 38.406,20 | 38.215,47 | 38.386,09 | 38.386,09 | 343.630.000 |
26 apr 2024 | 38.114,70 | 38.337,64 | 38.065,05 | 38.239,66 | 38.239,66 | 398.680.000 |
25 apr 2024 | 38.052,09 | 38.157,22 | 37.754,38 | 38.085,80 | 38.085,80 | 408.170.000 |
24 apr 2024 | 38.552,79 | 38.552,79 | 38.310,55 | 38.460,92 | 38.460,92 | 337.230.000 |
23 apr 2024 | 38.356,07 | 38.561,50 | 38.297,72 | 38.503,69 | 38.503,69 | 329.420.000 |
22 apr 2024 | 38.116,89 | 38.447,16 | 37.985,07 | 38.239,98 | 38.239,98 | 351.650.000 |
19 apr 2024 | 37.801,98 | 38.102,57 | 37.781,61 | 37.986,40 | 37.986,40 | 420.460.000 |
18 apr 2024 | 37.847,21 | 38.083,76 | 37.681,52 | 37.775,38 | 37.775,38 | 300.230.000 |
17 apr 2024 | 37.949,67 | 38.036,70 | 37.611,56 | 37.753,31 | 37.753,31 | 314.650.000 |
16 apr 2024 | 37.992,22 | 37.992,22 | 37.713,70 | 37.798,97 | 37.798,97 | 339.480.000 |
15 apr 2024 | 38.075,38 | 38.386,81 | 37.657,79 | 37.735,11 | 37.735,11 | 389.170.000 |
12 apr 2024 | 38.319,14 | 38.319,14 | 37.877,30 | 37.983,24 | 37.983,24 | 440.910.000 |
11 apr 2024 | 38.523,26 | 38.598,98 | 38.197,28 | 38.459,08 | 38.459,08 | 356.640.000 |
10 apr 2024 | 38.662,28 | 38.662,28 | 38.304,66 | 38.461,51 | 38.461,51 | 317.580.000 |
09 apr 2024 | 38.983,66 | 38.992,89 | 38.572,09 | 38.883,67 | 38.883,67 | 328.700.000 |
08 apr 2024 | 38.916,42 | 39.013,20 | 38.857,70 | 38.892,80 | 38.892,80 | 291.460.000 |
05 apr 2024 | 38.664,98 | 39.040,17 | 38.602,18 | 38.904,04 | 38.904,04 | 317.110.000 |
04 apr 2024 | 39.343,60 | 39.421,35 | 38.559,42 | 38.596,98 | 38.596,98 | 356.510.000 |
03 apr 2024 | 39.139,59 | 39.305,76 | 39.017,13 | 39.127,14 | 39.127,14 | 364.180.000 |
02 apr 2024 | 39.256,27 | 39.256,27 | 39.051,70 | 39.170,24 | 39.170,24 | 319.590.000 |
01 apr 2024 | 39.807,93 | 39.815,00 | 39.491,22 | 39.566,85 | 39.566,85 | 269.470.000 |
28 mar 2024 | 39.763,74 | 39.868,59 | 39.717,25 | 39.807,37 | 39.807,37 | 360.970.000 |
27 mar 2024 | 39.461,98 | 39.769,41 | 39.461,98 | 39.760,08 | 39.760,08 | 332.190.000 |
26 mar 2024 | 39.338,32 | 39.439,44 | 39.277,19 | 39.282,33 | 39.282,33 | 306.940.000 |
25 mar 2024 | 39.410,54 | 39.430,17 | 39.296,03 | 39.313,64 | 39.313,64 | 323.670.000 |
22 mar 2024 | 39.774,06 | 39.824,76 | 39.469,53 | 39.475,90 | 39.475,90 | 332.340.000 |
21 mar 2024 | 39.661,03 | 39.889,05 | 39.589,23 | 39.781,37 | 39.781,37 | 408.990.000 |
20 mar 2024 | 39.072,05 | 39.529,13 | 38.988,65 | 39.512,13 | 39.512,13 | 350.050.000 |
19 mar 2024 | 38.819,61 | 39.122,71 | 38.761,28 | 39.110,76 | 39.110,76 | 310.610.000 |
18 mar 2024 | 38.826,93 | 38.898,41 | 38.760,79 | 38.790,43 | 38.790,43 | 327.950.000 |
15 mar 2024 | 38.809,65 | 38.928,13 | 38.618,20 | 38.714,77 | 38.714,77 | 774.360.000 |
14 mar 2024 | 39.122,39 | 39.160,25 | 38.704,36 | 38.905,66 | 38.905,66 | 375.810.000 |
13 mar 2024 | 39.054,58 | 39.201,94 | 38.937,92 | 39.043,32 | 39.043,32 | 330.930.000 |
12 mar 2024 | 38.883,32 | 39.071,56 | 38.711,39 | 39.005,49 | 39.005,49 | 329.090.000 |
11 mar 2024 | 38.667,21 | 38.794,76 | 38.483,25 | 38.769,66 | 38.769,66 | 300.190.000 |
08 mar 2024 | 38.776,80 | 38.971,15 | 38.705,03 | 38.722,69 | 38.722,69 | 342.030.000 |
07 mar 2024 | 38.784,30 | 38.910,35 | 38.730,13 | 38.791,35 | 38.791,35 | 335.580.000 |
06 mar 2024 | 38.721,15 | 38.858,13 | 38.570,80 | 38.661,05 | 38.661,05 | 347.900.000 |
05 mar 2024 | 38.906,98 | 38.906,98 | 38.457,83 | 38.585,19 | 38.585,19 | 393.750.000 |
04 mar 2024 | 38.968,77 | 39.087,86 | 38.913,30 | 38.989,83 | 38.989,83 | 386.290.000 |
01 mar 2024 | 38.989,51 | 39.120,36 | 38.850,50 | 39.087,38 | 39.087,38 | 331.030.000 |
29 feb 2024 | 39.013,75 | 39.074,13 | 38.809,28 | 38.996,39 | 38.996,39 | 519.690.000 |
28 feb 2024 | 38.938,08 | 38.956,46 | 38.741,68 | 38.949,02 | 38.949,02 | 272.560.000 |
27 feb 2024 | 39.087,90 | 39.087,90 | 38.881,90 | 38.972,41 | 38.972,41 | 272.860.000 |
26 feb 2024 | 39.144,79 | 39.245,89 | 39.025,80 | 39.069,23 | 39.069,23 | 296.930.000 |
23 feb 2024 | 39.127,97 | 39.282,28 | 39.094,36 | 39.131,53 | 39.131,53 | 286.910.000 |
22 feb 2024 | 38.845,19 | 39.149,61 | 38.802,07 | 39.069,11 | 39.069,11 | 324.630.000 |
21 feb 2024 | 38.483,66 | 38.618,03 | 38.338,58 | 38.612,24 | 38.612,24 | 279.510.000 |
20 feb 2024 | 38.576,26 | 38.663,09 | 38.460,20 | 38.563,80 | 38.563,80 | 335.990.000 |
16 feb 2024 | 38.751,71 | 38.825,03 | 38.583,24 | 38.627,99 | 38.627,99 | 282.210.000 |
15 feb 2024 | 38.397,94 | 38.781,89 | 38.397,94 | 38.773,12 | 38.773,12 | 303.840.000 |
14 feb 2024 | 38.372,67 | 38.442,56 | 38.194,62 | 38.424,27 | 38.424,27 | 274.610.000 |
13 feb 2024 | 38.699,17 | 38.699,17 | 38.039,86 | 38.272,75 | 38.272,75 | 318.390.000 |
12 feb 2024 | 38.656,76 | 38.927,08 | 38.628,92 | 38.797,38 | 38.797,38 | 273.020.000 |
09 feb 2024 | 38.731,97 | 38.734,28 | 38.567,90 | 38.671,69 | 38.671,69 | 299.970.000 |
08 feb 2024 | 38.702,11 | 38.755,68 | 38.544,36 | 38.726,33 | 38.726,33 | 315.510.000 |
07 feb 2024 | 38.613,89 | 38.748,11 | 38.571,01 | 38.677,36 | 38.677,36 | 302.210.000 |
06 feb 2024 | 38.392,90 | 38.545,28 | 38.350,46 | 38.521,36 | 38.521,36 | 276.140.000 |
05 feb 2024 | 38.546,77 | 38.633,88 | 38.220,40 | 38.380,12 | 38.380,12 | 322.290.000 |
02 feb 2024 | 38.448,10 | 38.783,62 | 38.336,57 | 38.654,42 | 38.654,42 | 379.760.000 |
01 feb 2024 | 38.175,34 | 38.522,50 | 38.106,84 | 38.519,84 | 38.519,84 | 321.830.000 |
31 gen 2024 | 38.426,78 | 38.588,86 | 38.139,66 | 38.150,30 | 38.150,30 | 453.250.000 |
30 gen 2024 | 38.298,23 | 38.497,39 | 38.257,80 | 38.467,31 | 38.467,31 | 326.640.000 |
29 gen 2024 | 38.115,83 | 38.343,93 | 38.061,17 | 38.333,45 | 38.333,45 | 312.480.000 |
26 gen 2024 | 38.006,68 | 38.215,31 | 37.997,77 | 38.109,43 | 38.109,43 | 387.000.000 |
25 gen 2024 | 37.862,57 | 38.057,53 | 37.796,47 | 38.049,13 | 38.049,13 | 402.970.000 |
24 gen 2024 | 37.975,37 | 38.064,22 | 37.795,71 | 37.806,39 | 37.806,39 | 336.090.000 |
23 gen 2024 | 37.959,79 | 37.980,73 | 37.804,99 | 37.905,45 | 37.905,45 | 334.110.000 |
22 gen 2024 | 37.919,55 | 38.109,20 | 37.911,61 | 38.001,81 | 38.001,81 | 339.560.000 |
19 gen 2024 | 37.572,50 | 37.933,73 | 37.451,71 | 37.863,80 | 37.863,80 | 377.650.000 |
18 gen 2024 | 37.300,81 | 37.522,29 | 37.122,95 | 37.468,61 | 37.468,61 | 340.620.000 |
17 gen 2024 | 37.281,86 | 37.371,66 | 37.132,89 | 37.266,67 | 37.266,67 | 290.880.000 |
16 gen 2024 | 37.493,54 | 37.543,18 | 37.201,39 | 37.361,12 | 37.361,12 | 378.280.000 |
12 gen 2024 | 37.818,05 | 37.825,27 | 37.470,19 | 37.592,98 | 37.592,98 | 279.250.000 |
11 gen 2024 | 37.747,14 | 37.801,90 | 37.424,28 | 37.711,02 | 37.711,02 | 299.540.000 |
10 gen 2024 | 37.552,91 | 37.740,77 | 37.524,40 | 37.695,73 | 37.695,73 | 279.540.000 |
09 gen 2024 | 37.523,55 | 37.552,38 | 37.373,30 | 37.525,16 | 37.525,16 | 289.860.000 |
08 gen 2024 | 37.327,37 | 37.692,92 | 37.249,24 | 37.683,01 | 37.683,01 | 362.200.000 |
05 gen 2024 | 37.455,46 | 37.623,62 | 37.323,82 | 37.466,11 | 37.466,11 | 299.480.000 |
04 gen 2024 | 37.425,28 | 37.716,41 | 37.425,28 | 37.440,34 | 37.440,34 | 380.220.000 |
03 gen 2024 | 37.629,23 | 37.629,23 | 37.401,85 | 37.430,19 | 37.430,19 | 322.010.000 |
02 gen 2024 | 37.566,22 | 37.790,08 | 37.495,91 | 37.715,04 | 37.715,04 | 350.280.000 |
29 dic 2023 | 37.701,63 | 37.759,43 | 37.538,80 | 37.689,54 | 37.689,54 | 234.570.000 |
28 dic 2023 | 37.661,52 | 37.778,85 | 37.650,98 | 37.710,10 | 37.710,10 | 199.550.000 |
27 dic 2023 | 37.518,62 | 37.683,70 | 37.488,60 | 37.656,52 | 37.656,52 | 245.530.000 |
26 dic 2023 | 37.405,90 | 37.617,99 | 37.371,83 | 37.545,33 | 37.545,33 | 212.420.000 |
22 dic 2023 | 37.349,27 | 37.534,52 | 37.268,88 | 37.385,97 | 37.385,97 | 252.970.000 |
21 dic 2023 | 37.225,32 | 37.418,76 | 37.127,05 | 37.404,35 | 37.404,35 | 253.120.000 |
20 dic 2023 | 37.520,13 | 37.641,30 | 37.073,04 | 37.082,00 | 37.082,00 | 303.450.000 |
19 dic 2023 | 37.311,82 | 37.562,83 | 37.311,82 | 37.557,92 | 37.557,92 | 272.740.000 |
18 dic 2023 | 37.330,14 | 37.393,45 | 37.284,85 | 37.306,02 | 37.306,02 | 292.120.000 |
15 dic 2023 | 37.194,50 | 37.347,60 | 37.092,02 | 37.305,16 | 37.305,16 | 788.160.000 |
14 dic 2023 | 37.115,63 | 37.287,50 | 37.051,52 | 37.248,35 | 37.248,35 | 455.820.000 |
13 dic 2023 | 36.601,80 | 37.094,85 | 36.523,59 | 37.090,24 | 37.090,24 | 354.790.000 |
12 dic 2023 | 36.442,10 | 36.596,11 | 36.373,22 | 36.577,94 | 36.577,94 | 292.770.000 |
11 dic 2023 | 36.254,33 | 36.416,18 | 36.231,19 | 36.404,93 | 36.404,93 | 342.490.000 |
*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...