Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,02 | 35,46 | 34,22 | 35,40 | 35,40 | 280.607 |
02 mag 2024 | 33,08 | 34,55 | 32,73 | 34,30 | 34,30 | 391.200 |
01 mag 2024 | 32,75 | 33,78 | 32,37 | 32,83 | 32,83 | 547.400 |
30 apr 2024 | 34,11 | 34,45 | 32,83 | 32,96 | 32,96 | 349.900 |
29 apr 2024 | 34,20 | 34,58 | 33,69 | 34,52 | 34,52 | 262.600 |
26 apr 2024 | 34,30 | 34,54 | 33,90 | 33,97 | 33,97 | 199.400 |
25 apr 2024 | 34,22 | 34,59 | 33,63 | 33,97 | 33,97 | 318.000 |
24 apr 2024 | 36,30 | 36,63 | 34,87 | 34,99 | 34,99 | 359.600 |
23 apr 2024 | 34,46 | 36,54 | 34,22 | 36,29 | 36,29 | 327.000 |
22 apr 2024 | 34,18 | 34,47 | 33,20 | 33,98 | 33,98 | 640.200 |
19 apr 2024 | 33,39 | 34,64 | 32,72 | 33,94 | 33,94 | 1.235.000 |
18 apr 2024 | 34,46 | 34,46 | 33,30 | 33,62 | 33,62 | 507.200 |
17 apr 2024 | 36,01 | 36,12 | 33,28 | 34,22 | 34,22 | 753.000 |
16 apr 2024 | 35,22 | 36,28 | 34,41 | 36,01 | 36,01 | 449.700 |
15 apr 2024 | 36,29 | 36,87 | 35,38 | 35,53 | 35,53 | 355.100 |
12 apr 2024 | 36,16 | 36,30 | 35,33 | 36,03 | 36,03 | 330.700 |
11 apr 2024 | 36,09 | 36,53 | 35,19 | 36,38 | 36,38 | 456.400 |
10 apr 2024 | 35,72 | 36,80 | 34,77 | 35,90 | 35,90 | 373.800 |
09 apr 2024 | 37,23 | 37,23 | 36,07 | 36,52 | 36,52 | 235.300 |
08 apr 2024 | 37,49 | 37,69 | 36,83 | 37,01 | 37,01 | 243.800 |
05 apr 2024 | 36,62 | 37,71 | 36,62 | 37,43 | 37,43 | 457.000 |
04 apr 2024 | 38,46 | 39,01 | 36,18 | 36,41 | 36,41 | 546.100 |
03 apr 2024 | 37,35 | 38,83 | 37,19 | 38,24 | 38,24 | 389.900 |
02 apr 2024 | 37,94 | 38,13 | 37,15 | 37,39 | 37,39 | 326.200 |
01 apr 2024 | 38,57 | 38,72 | 37,73 | 38,38 | 38,38 | 293.700 |
28 mar 2024 | 37,85 | 38,80 | 37,40 | 38,34 | 38,34 | 473.500 |
27 mar 2024 | 36,86 | 37,85 | 36,77 | 37,85 | 37,85 | 328.200 |
26 mar 2024 | 36,28 | 37,14 | 36,16 | 36,65 | 36,65 | 287.500 |
25 mar 2024 | 36,33 | 37,22 | 35,63 | 36,03 | 36,03 | 348.300 |
22 mar 2024 | 36,27 | 36,94 | 35,69 | 36,33 | 36,33 | 416.500 |
21 mar 2024 | 35,00 | 36,28 | 34,51 | 36,25 | 36,25 | 537.000 |
20 mar 2024 | 34,00 | 35,17 | 33,69 | 34,71 | 34,71 | 555.000 |
19 mar 2024 | 32,51 | 34,25 | 32,00 | 34,24 | 34,24 | 542.300 |
18 mar 2024 | 32,06 | 32,78 | 31,86 | 32,58 | 32,58 | 228.800 |
15 mar 2024 | 31,90 | 32,42 | 31,42 | 31,80 | 31,80 | 646.300 |
14 mar 2024 | 33,15 | 33,28 | 31,72 | 32,04 | 32,04 | 358.400 |
13 mar 2024 | 33,24 | 33,35 | 32,78 | 33,01 | 33,01 | 296.800 |
12 mar 2024 | 33,00 | 33,46 | 32,72 | 32,96 | 32,96 | 458.800 |
11 mar 2024 | 32,37 | 32,94 | 31,75 | 32,89 | 32,89 | 387.100 |
08 mar 2024 | 33,24 | 33,42 | 31,92 | 32,40 | 32,40 | 409.500 |
07 mar 2024 | 34,31 | 34,89 | 32,60 | 32,85 | 32,85 | 438.800 |
06 mar 2024 | 34,01 | 34,53 | 33,66 | 34,05 | 34,05 | 330.000 |
05 mar 2024 | 33,49 | 34,21 | 33,25 | 33,91 | 33,91 | 633.600 |
04 mar 2024 | 34,60 | 34,90 | 33,57 | 33,72 | 33,72 | 436.100 |
01 mar 2024 | 34,00 | 34,79 | 33,75 | 34,43 | 34,43 | 475.300 |
29 feb 2024 | 33,44 | 34,01 | 33,02 | 33,84 | 33,84 | 867.400 |
28 feb 2024 | 32,99 | 33,19 | 32,50 | 32,67 | 32,67 | 610.100 |
27 feb 2024 | 32,61 | 33,03 | 32,32 | 32,99 | 32,99 | 458.600 |
26 feb 2024 | 31,45 | 32,72 | 31,19 | 32,28 | 32,28 | 624.200 |
23 feb 2024 | 31,13 | 31,94 | 30,92 | 31,50 | 31,50 | 595.400 |
22 feb 2024 | 30,24 | 31,37 | 29,93 | 31,19 | 31,19 | 1.170.700 |
21 feb 2024 | 30,08 | 30,63 | 29,78 | 29,90 | 29,90 | 345.000 |
20 feb 2024 | 31,85 | 32,35 | 30,23 | 30,40 | 30,40 | 946.300 |
16 feb 2024 | 33,26 | 33,50 | 32,13 | 32,31 | 32,31 | 1.209.800 |
15 feb 2024 | 32,09 | 33,94 | 31,99 | 33,89 | 33,89 | 816.700 |
14 feb 2024 | 31,00 | 32,27 | 30,78 | 31,84 | 31,84 | 625.600 |
13 feb 2024 | 30,07 | 30,83 | 29,90 | 30,45 | 30,45 | 611.100 |
12 feb 2024 | 30,54 | 31,68 | 30,41 | 31,00 | 31,00 | 589.200 |
09 feb 2024 | 30,70 | 31,00 | 29,90 | 30,55 | 30,55 | 657.000 |
08 feb 2024 | 33,00 | 33,22 | 29,00 | 30,33 | 30,33 | 1.560.300 |
07 feb 2024 | 31,50 | 32,13 | 30,30 | 31,25 | 31,25 | 852.500 |
06 feb 2024 | 30,90 | 31,20 | 30,36 | 31,17 | 31,17 | 382.100 |
05 feb 2024 | 30,72 | 31,22 | 30,17 | 31,03 | 31,03 | 321.100 |
02 feb 2024 | 31,24 | 31,26 | 30,17 | 30,91 | 30,91 | 682.300 |
01 feb 2024 | 29,19 | 31,05 | 29,19 | 30,73 | 30,73 | 798.400 |
31 gen 2024 | 29,37 | 29,55 | 28,81 | 29,13 | 29,13 | 318.800 |
30 gen 2024 | 29,50 | 29,83 | 29,06 | 29,40 | 29,40 | 424.800 |
29 gen 2024 | 28,09 | 29,65 | 27,68 | 29,60 | 29,60 | 574.000 |
26 gen 2024 | 28,04 | 28,19 | 27,77 | 28,01 | 28,01 | 264.200 |
25 gen 2024 | 27,79 | 28,25 | 27,36 | 27,88 | 27,88 | 328.200 |
24 gen 2024 | 27,55 | 27,67 | 27,09 | 27,30 | 27,30 | 364.500 |
23 gen 2024 | 26,62 | 27,18 | 26,47 | 27,00 | 27,00 | 347.300 |
22 gen 2024 | 25,66 | 26,41 | 25,66 | 26,41 | 26,41 | 385.700 |
19 gen 2024 | 25,12 | 25,34 | 24,52 | 25,30 | 25,30 | 568.800 |
18 gen 2024 | 25,32 | 25,68 | 24,44 | 25,00 | 25,00 | 266.900 |
17 gen 2024 | 24,43 | 25,08 | 24,15 | 24,97 | 24,97 | 524.400 |
16 gen 2024 | 24,33 | 24,57 | 24,08 | 24,50 | 24,50 | 341.100 |
12 gen 2024 | 25,12 | 25,27 | 24,37 | 24,60 | 24,60 | 332.500 |
11 gen 2024 | 25,05 | 25,05 | 24,17 | 24,80 | 24,80 | 357.200 |
10 gen 2024 | 25,32 | 25,33 | 24,53 | 25,05 | 25,05 | 302.500 |
09 gen 2024 | 24,62 | 26,04 | 24,60 | 25,32 | 25,32 | 451.500 |
08 gen 2024 | 24,92 | 25,58 | 24,64 | 24,80 | 24,80 | 268.600 |
05 gen 2024 | 24,99 | 25,29 | 24,57 | 24,88 | 24,88 | 337.500 |
04 gen 2024 | 25,19 | 25,70 | 24,99 | 25,21 | 25,21 | 329.700 |
03 gen 2024 | 26,00 | 26,00 | 24,88 | 25,08 | 25,08 | 1.109.800 |
02 gen 2024 | 26,69 | 27,00 | 26,05 | 26,31 | 26,31 | 483.100 |
29 dic 2023 | 27,80 | 27,88 | 26,88 | 26,96 | 26,96 | 445.600 |
28 dic 2023 | 28,18 | 28,27 | 27,65 | 27,77 | 27,77 | 263.200 |
27 dic 2023 | 27,97 | 28,21 | 27,33 | 28,18 | 28,18 | 560.000 |
26 dic 2023 | 26,10 | 28,39 | 26,10 | 27,78 | 27,78 | 1.091.000 |
22 dic 2023 | 25,72 | 26,43 | 25,49 | 25,92 | 25,92 | 385.200 |
21 dic 2023 | 25,82 | 26,00 | 25,15 | 25,61 | 25,61 | 571.000 |
20 dic 2023 | 26,06 | 26,74 | 25,62 | 25,70 | 25,70 | 515.700 |
19 dic 2023 | 26,00 | 26,45 | 25,47 | 26,06 | 26,06 | 620.900 |
18 dic 2023 | 25,01 | 25,77 | 24,55 | 25,71 | 25,71 | 811.800 |
15 dic 2023 | 24,42 | 25,42 | 23,76 | 24,89 | 24,89 | 2.341.200 |
14 dic 2023 | 25,40 | 26,55 | 25,40 | 26,01 | 26,01 | 1.016.400 |
13 dic 2023 | 24,77 | 26,96 | 24,54 | 25,71 | 25,71 | 1.714.400 |
12 dic 2023 | 24,00 | 26,92 | 23,17 | 24,09 | 24,09 | 3.311.600 |
11 dic 2023 | 22,09 | 22,09 | 21,56 | 21,81 | 21,81 | 766.300 |
*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...