Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 29,36 | 29,36 | 28,73 | 28,95 | 28,95 | 157.300 |
01 mag 2024 | 29,51 | 29,51 | 28,90 | 28,99 | 28,99 | 106.400 |
30 apr 2024 | 30,23 | 30,30 | 29,43 | 29,46 | 29,46 | 90.600 |
29 apr 2024 | 30,57 | 30,99 | 30,36 | 30,43 | 30,43 | 123.700 |
26 apr 2024 | 29,87 | 30,52 | 29,87 | 30,33 | 30,33 | 159.200 |
25 apr 2024 | 30,08 | 30,35 | 29,80 | 29,98 | 29,98 | 162.300 |
24 apr 2024 | 30,70 | 31,19 | 30,48 | 30,53 | 30,53 | 59.200 |
23 apr 2024 | 30,52 | 31,21 | 30,52 | 30,77 | 30,77 | 206.600 |
22 apr 2024 | 30,81 | 30,81 | 30,16 | 30,38 | 30,38 | 70.700 |
19 apr 2024 | 30,22 | 30,68 | 30,04 | 30,59 | 30,59 | 86.300 |
18 apr 2024 | 30,34 | 30,77 | 30,12 | 30,43 | 30,43 | 85.400 |
17 apr 2024 | 31,16 | 31,16 | 30,19 | 30,32 | 30,32 | 69.300 |
16 apr 2024 | 30,68 | 30,92 | 30,43 | 30,85 | 30,85 | 72.800 |
15 apr 2024 | 31,41 | 31,81 | 30,80 | 30,98 | 30,98 | 89.900 |
12 apr 2024 | 31,74 | 31,93 | 31,37 | 31,55 | 31,55 | 83.200 |
11 apr 2024 | 31,67 | 31,67 | 31,30 | 31,48 | 31,48 | 109.200 |
10 apr 2024 | 31,56 | 31,56 | 31,01 | 31,39 | 31,39 | 108.200 |
09 apr 2024 | 32,52 | 32,52 | 32,00 | 32,13 | 32,13 | 97.400 |
08 apr 2024 | 32,42 | 32,76 | 32,32 | 32,33 | 32,33 | 83.000 |
05 apr 2024 | 32,59 | 32,81 | 32,05 | 32,34 | 32,34 | 132.100 |
04 apr 2024 | 32,78 | 33,59 | 32,10 | 32,60 | 32,60 | 171.000 |
03 apr 2024 | 32,84 | 33,21 | 32,19 | 32,33 | 32,33 | 139.900 |
02 apr 2024 | 33,80 | 33,80 | 32,52 | 32,83 | 32,83 | 156.000 |
01 apr 2024 | 33,73 | 34,13 | 33,32 | 33,91 | 33,91 | 110.000 |
28 mar 2024 | 33,85 | 34,24 | 33,47 | 33,73 | 33,73 | 137.800 |
27 mar 2024 | 33,03 | 34,30 | 33,03 | 33,93 | 33,93 | 111.300 |
26 mar 2024 | 33,74 | 34,03 | 32,61 | 32,65 | 32,65 | 148.400 |
25 mar 2024 | 33,72 | 33,91 | 33,35 | 33,41 | 33,41 | 108.700 |
22 mar 2024 | 34,12 | 34,12 | 33,74 | 33,78 | 33,78 | 109.000 |
21 mar 2024 | 34,48 | 34,79 | 34,01 | 34,19 | 34,19 | 102.300 |
20 mar 2024 | 34,71 | 34,92 | 34,13 | 34,49 | 34,49 | 118.700 |
19 mar 2024 | 34,12 | 34,78 | 33,96 | 34,75 | 34,75 | 85.600 |
18 mar 2024 | 33,97 | 34,35 | 33,74 | 34,11 | 34,11 | 107.600 |
15 mar 2024 | 33,29 | 33,96 | 33,14 | 33,76 | 33,76 | 341.100 |
14 mar 2024 | 34,04 | 34,19 | 33,03 | 33,41 | 33,41 | 143.300 |
13 mar 2024 | 33,97 | 34,53 | 33,97 | 34,23 | 34,23 | 94.100 |
12 mar 2024 | 33,46 | 34,11 | 33,26 | 34,11 | 34,11 | 110.800 |
11 mar 2024 | 33,90 | 33,90 | 33,23 | 33,46 | 33,46 | 87.700 |
08 mar 2024 | 34,35 | 34,89 | 33,93 | 34,10 | 34,10 | 91.100 |
07 mar 2024 | 34,33 | 34,40 | 33,95 | 34,22 | 34,22 | 138.800 |
06 mar 2024 | 34,07 | 34,28 | 33,85 | 34,24 | 34,24 | 89.000 |
05 mar 2024 | 33,39 | 34,33 | 33,39 | 33,72 | 33,72 | 103.700 |
04 mar 2024 | 33,96 | 34,32 | 33,38 | 33,52 | 33,52 | 106.000 |
01 mar 2024 | 33,99 | 34,21 | 33,59 | 33,89 | 33,89 | 91.800 |
29 feb 2024 | 34,34 | 34,34 | 33,41 | 33,83 | 33,83 | 149.500 |
28 feb 2024 | 33,72 | 34,25 | 33,35 | 33,84 | 33,84 | 152.000 |
27 feb 2024 | 34,00 | 34,15 | 33,45 | 33,95 | 33,95 | 197.900 |
26 feb 2024 | 33,70 | 34,05 | 33,33 | 33,58 | 33,58 | 194.700 |
23 feb 2024 | 32,00 | 34,22 | 32,00 | 33,84 | 33,84 | 327.100 |
22 feb 2024 | 33,44 | 33,85 | 33,09 | 33,25 | 33,25 | 223.600 |
21 feb 2024 | 34,68 | 34,84 | 33,39 | 33,44 | 33,44 | 123.600 |
20 feb 2024 | 35,11 | 35,67 | 34,81 | 34,87 | 34,87 | 100.000 |
16 feb 2024 | 34,18 | 35,78 | 33,98 | 35,51 | 35,51 | 148.200 |
15 feb 2024 | 34,03 | 34,62 | 33,93 | 34,30 | 34,30 | 151.000 |
14 feb 2024 | 34,13 | 34,66 | 33,37 | 33,88 | 33,88 | 93.500 |
13 feb 2024 | 34,03 | 34,49 | 32,63 | 33,65 | 33,65 | 112.800 |
12 feb 2024 | 35,05 | 35,40 | 34,96 | 35,05 | 35,05 | 95.700 |
09 feb 2024 | 34,97 | 35,20 | 34,24 | 35,09 | 35,09 | 94.100 |
08 feb 2024 | 33,98 | 35,04 | 33,84 | 35,04 | 35,04 | 111.600 |
07 feb 2024 | 34,05 | 34,05 | 33,34 | 33,83 | 33,83 | 103.900 |
06 feb 2024 | 33,63 | 34,17 | 33,59 | 33,79 | 33,79 | 88.000 |
05 feb 2024 | 34,28 | 34,28 | 33,62 | 33,84 | 33,84 | 93.700 |
02 feb 2024 | 34,43 | 34,80 | 33,92 | 34,72 | 34,72 | 74.400 |
01 feb 2024 | 34,06 | 34,86 | 33,74 | 34,86 | 34,86 | 208.800 |
31 gen 2024 | 34,61 | 34,99 | 33,74 | 33,81 | 33,81 | 160.800 |
30 gen 2024 | 35,01 | 35,15 | 34,08 | 34,62 | 34,62 | 102.300 |
29 gen 2024 | 33,51 | 35,11 | 33,23 | 35,06 | 35,06 | 148.600 |
26 gen 2024 | 34,11 | 34,27 | 33,48 | 33,61 | 33,61 | 88.300 |
25 gen 2024 | 34,75 | 34,79 | 33,51 | 33,79 | 33,79 | 151.400 |
24 gen 2024 | 34,15 | 34,27 | 33,61 | 34,21 | 34,21 | 111.100 |
23 gen 2024 | 34,18 | 34,31 | 33,60 | 33,68 | 33,68 | 84.000 |
22 gen 2024 | 33,68 | 34,54 | 33,67 | 33,90 | 33,90 | 176.000 |
19 gen 2024 | 33,61 | 33,88 | 33,32 | 33,55 | 33,55 | 126.100 |
18 gen 2024 | 33,06 | 33,51 | 32,79 | 33,48 | 33,48 | 132.100 |
17 gen 2024 | 32,17 | 33,64 | 32,04 | 33,04 | 33,04 | 220.700 |
16 gen 2024 | 33,29 | 33,30 | 31,63 | 32,39 | 32,39 | 229.100 |
12 gen 2024 | 34,40 | 34,40 | 32,66 | 33,20 | 33,20 | 273.300 |
11 gen 2024 | 34,76 | 34,78 | 33,59 | 33,90 | 33,90 | 199.700 |
10 gen 2024 | 34,30 | 34,97 | 34,22 | 34,78 | 34,78 | 177.000 |
09 gen 2024 | 34,97 | 34,97 | 34,03 | 34,31 | 34,31 | 165.400 |
08 gen 2024 | 35,58 | 35,86 | 35,32 | 35,45 | 35,45 | 192.300 |
05 gen 2024 | 35,64 | 36,16 | 35,00 | 35,43 | 35,43 | 80.000 |
04 gen 2024 | 36,27 | 36,30 | 35,89 | 35,93 | 35,93 | 81.600 |
03 gen 2024 | 37,23 | 37,30 | 35,90 | 36,13 | 36,13 | 90.600 |
02 gen 2024 | 38,01 | 38,38 | 36,81 | 37,23 | 37,23 | 81.700 |
29 dic 2023 | 38,70 | 38,93 | 38,20 | 38,23 | 38,23 | 57.200 |
28 dic 2023 | 38,70 | 39,04 | 38,36 | 38,66 | 38,66 | 59.900 |
27 dic 2023 | 39,21 | 39,41 | 38,63 | 38,91 | 38,91 | 68.200 |
26 dic 2023 | 38,06 | 39,13 | 37,98 | 39,10 | 39,10 | 97.900 |
22 dic 2023 | 37,75 | 38,05 | 37,38 | 37,85 | 37,85 | 134.800 |
21 dic 2023 | 36,74 | 37,84 | 36,62 | 37,59 | 37,59 | 96.200 |
20 dic 2023 | 37,43 | 37,51 | 36,24 | 36,35 | 36,35 | 146.500 |
19 dic 2023 | 37,55 | 37,84 | 37,16 | 37,23 | 37,23 | 163.900 |
18 dic 2023 | 37,18 | 37,41 | 36,59 | 37,12 | 37,12 | 93.800 |
15 dic 2023 | 37,57 | 37,57 | 36,67 | 36,85 | 36,85 | 337.800 |
14 dic 2023 | 37,57 | 37,89 | 36,92 | 37,30 | 37,30 | 120.400 |
13 dic 2023 | 35,99 | 36,95 | 35,60 | 36,95 | 36,95 | 113.300 |
12 dic 2023 | 35,92 | 36,42 | 35,56 | 35,85 | 35,85 | 80.500 |
11 dic 2023 | 35,87 | 36,28 | 35,67 | 35,75 | 35,75 | 102.400 |
08 dic 2023 | 36,18 | 36,42 | 35,48 | 36,00 | 36,00 | 66.200 |
*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...