Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 38,95 | 39,45 | 38,50 | 38,80 | 38,80 | 13.275 |
20 mag 2024 | 38,45 | 39,75 | 37,50 | 38,85 | 38,85 | 29.422 |
17 mag 2024 | 37,05 | 38,50 | 37,05 | 37,95 | 37,95 | 22.114 |
16 mag 2024 | 37,25 | 37,50 | 36,90 | 37,00 | 37,00 | 10.864 |
15 mag 2024 | 36,45 | 37,40 | 36,25 | 37,15 | 37,15 | 9.637 |
14 mag 2024 | 36,60 | 36,60 | 35,55 | 36,10 | 36,10 | 4.277 |
13 mag 2024 | 36,00 | 36,80 | 35,40 | 36,10 | 36,10 | 8.023 |
10 mag 2024 | 37,35 | 37,35 | 36,10 | 36,30 | 36,30 | 9.155 |
09 mag 2024 | 36,85 | 37,50 | 36,75 | 37,00 | 37,00 | 8.097 |
08 mag 2024 | 35,45 | 37,05 | 35,45 | 36,55 | 36,55 | 13.850 |
07 mag 2024 | 34,95 | 35,90 | 34,85 | 35,60 | 35,60 | 5.268 |
06 mag 2024 | 35,25 | 35,40 | 34,90 | 34,90 | 34,90 | 2.170 |
03 mag 2024 | 34,45 | 35,55 | 34,30 | 34,85 | 34,85 | 5.658 |
02 mag 2024 | 34,65 | 35,45 | 34,65 | 34,95 | 34,95 | 6.087 |
30 apr 2024 | 32,85 | 35,80 | 32,80 | 35,15 | 35,15 | 15.017 |
29 apr 2024 | 34,70 | 35,60 | 34,70 | 35,30 | 35,30 | 5.402 |
26 apr 2024 | 33,75 | 35,35 | 33,75 | 35,10 | 35,10 | 5.332 |
25 apr 2024 | 34,30 | 34,75 | 33,95 | 34,25 | 34,25 | 8.112 |
24 apr 2024 | 34,80 | 35,20 | 34,45 | 34,75 | 34,75 | 9.886 |
23 apr 2024 | 35,35 | 35,35 | 34,65 | 35,30 | 35,30 | 6.455 |
22 apr 2024 | 34,75 | 35,30 | 34,65 | 34,85 | 34,85 | 9.624 |
19 apr 2024 | 33,55 | 34,40 | 33,30 | 34,40 | 34,40 | 29.953 |
18 apr 2024 | 35,05 | 35,05 | 33,90 | 33,90 | 33,90 | 16.652 |
17 apr 2024 | 34,75 | 35,60 | 34,45 | 35,25 | 35,25 | 27.316 |
16 apr 2024 | 35,50 | 35,50 | 34,30 | 34,45 | 34,45 | 27.421 |
15 apr 2024 | 35,55 | 35,80 | 35,35 | 35,65 | 35,65 | 24.399 |
12 apr 2024 | 36,00 | 36,20 | 35,25 | 35,35 | 35,35 | 23.497 |
11 apr 2024 | 36,35 | 36,35 | 35,00 | 35,00 | 35,00 | 33.961 |
10 apr 2024 | 36,00 | 36,50 | 35,65 | 36,35 | 36,35 | 12.687 |
09 apr 2024 | 38,05 | 38,10 | 36,05 | 36,05 | 36,05 | 42.359 |
08 apr 2024 | 38,05 | 38,50 | 37,95 | 38,10 | 38,10 | 7.481 |
05 apr 2024 | 38,20 | 38,25 | 37,60 | 38,20 | 38,20 | 6.958 |
04 apr 2024 | 37,45 | 38,70 | 37,25 | 38,70 | 38,70 | 16.663 |
03 apr 2024 | 36,95 | 37,35 | 36,60 | 37,10 | 37,10 | 24.670 |
02 apr 2024 | 38,00 | 38,00 | 36,60 | 36,60 | 36,60 | 11.907 |
28 mar 2024 | 37,35 | 37,80 | 37,10 | 37,45 | 37,45 | 3.610 |
27 mar 2024 | 36,20 | 37,50 | 36,10 | 37,25 | 37,25 | 11.386 |
26 mar 2024 | 36,70 | 37,05 | 36,00 | 36,60 | 36,60 | 10.448 |
25 mar 2024 | 37,40 | 37,80 | 36,85 | 37,00 | 37,00 | 10.855 |
22 mar 2024 | 36,30 | 37,40 | 36,15 | 37,40 | 37,40 | 4.713 |
21 mar 2024 | 37,25 | 37,40 | 36,25 | 36,70 | 36,70 | 10.373 |
20 mar 2024 | 36,95 | 37,15 | 36,00 | 37,15 | 37,15 | 46.836 |
19 mar 2024 | 34,95 | 36,45 | 34,45 | 36,45 | 36,45 | 18.583 |
18 mar 2024 | 34,05 | 34,70 | 33,40 | 34,70 | 34,70 | 104.653 |
15 mar 2024 | 33,00 | 34,50 | 32,95 | 34,00 | 34,00 | 63.857 |
14 mar 2024 | 32,90 | 33,45 | 32,30 | 33,00 | 33,00 | 12.933 |
13 mar 2024 | 32,90 | 33,00 | 32,65 | 32,75 | 32,75 | 9.280 |
12 mar 2024 | 33,10 | 33,25 | 32,40 | 33,10 | 33,10 | 19.186 |
11 mar 2024 | 33,40 | 33,60 | 32,80 | 32,80 | 32,80 | 29.756 |
08 mar 2024 | 33,65 | 33,80 | 32,75 | 33,50 | 33,50 | 28.821 |
07 mar 2024 | 33,30 | 34,00 | 33,15 | 33,50 | 33,50 | 36.298 |
06 mar 2024 | 33,40 | 33,65 | 33,25 | 33,30 | 33,30 | 14.007 |
05 mar 2024 | 34,50 | 34,65 | 33,35 | 33,45 | 33,45 | 53.319 |
04 mar 2024 | 34,50 | 34,65 | 34,00 | 34,35 | 34,35 | 8.832 |
01 mar 2024 | 34,20 | 34,40 | 33,25 | 34,00 | 34,00 | 8.347 |
29 feb 2024 | 34,40 | 35,05 | 34,05 | 34,05 | 34,05 | 17.815 |
28 feb 2024 | 33,85 | 35,00 | 33,55 | 34,90 | 34,90 | 29.479 |
27 feb 2024 | 32,30 | 33,80 | 32,30 | 33,75 | 33,75 | 38.943 |
26 feb 2024 | 31,55 | 32,60 | 31,55 | 32,45 | 32,45 | 9.805 |
23 feb 2024 | 31,60 | 31,80 | 31,40 | 31,65 | 31,65 | 4.936 |
22 feb 2024 | 31,20 | 31,95 | 31,10 | 31,80 | 31,80 | 12.669 |
21 feb 2024 | 31,15 | 31,70 | 30,90 | 31,55 | 31,55 | 6.923 |
20 feb 2024 | 31,00 | 31,45 | 30,85 | 30,90 | 30,90 | 9.700 |
19 feb 2024 | 31,35 | 31,70 | 31,00 | 31,35 | 31,35 | 7.918 |
16 feb 2024 | 30,95 | 31,75 | 30,95 | 31,75 | 31,75 | 8.343 |
15 feb 2024 | 30,40 | 30,80 | 30,35 | 30,70 | 30,70 | 6.856 |
14 feb 2024 | 30,60 | 31,15 | 30,60 | 30,80 | 30,80 | 10.369 |
13 feb 2024 | 31,15 | 31,30 | 30,40 | 30,55 | 30,55 | 14.037 |
12 feb 2024 | 30,80 | 31,55 | 30,55 | 31,45 | 31,45 | 14.476 |
09 feb 2024 | 30,75 | 31,15 | 30,65 | 30,85 | 30,85 | 11.311 |
08 feb 2024 | 32,20 | 32,60 | 30,85 | 31,10 | 31,10 | 45.976 |
07 feb 2024 | 32,35 | 32,55 | 32,00 | 32,20 | 32,20 | 32.605 |
06 feb 2024 | 32,40 | 32,65 | 31,75 | 32,45 | 32,45 | 23.440 |
05 feb 2024 | 32,60 | 32,85 | 32,30 | 32,55 | 32,55 | 7.008 |
02 feb 2024 | 32,05 | 32,75 | 32,05 | 32,40 | 32,40 | 29.696 |
01 feb 2024 | 31,55 | 32,50 | 31,55 | 31,85 | 31,85 | 10.003 |
31 gen 2024 | 32,45 | 33,50 | 31,15 | 31,90 | 31,90 | 51.016 |
30 gen 2024 | 32,20 | 32,95 | 32,20 | 32,95 | 32,95 | 11.344 |
29 gen 2024 | 32,05 | 32,45 | 31,55 | 32,25 | 32,25 | 11.786 |
26 gen 2024 | 32,45 | 32,45 | 31,90 | 32,00 | 32,00 | 6.235 |
25 gen 2024 | 32,20 | 32,40 | 31,95 | 32,00 | 32,00 | 7.528 |
24 gen 2024 | 31,70 | 32,65 | 31,70 | 32,30 | 32,30 | 7.743 |
23 gen 2024 | 31,40 | 32,20 | 30,95 | 31,80 | 31,80 | 16.664 |
22 gen 2024 | 31,50 | 32,00 | 31,15 | 31,40 | 31,40 | 18.409 |
19 gen 2024 | 31,95 | 31,95 | 31,50 | 31,50 | 31,50 | 3.106 |
18 gen 2024 | 31,55 | 31,90 | 31,40 | 31,70 | 31,70 | 4.910 |
17 gen 2024 | 31,40 | 31,60 | 31,25 | 31,60 | 31,60 | 4.448 |
16 gen 2024 | 31,75 | 31,95 | 31,50 | 31,55 | 31,55 | 11.105 |
15 gen 2024 | 32,40 | 32,45 | 31,95 | 31,95 | 31,95 | 6.935 |
12 gen 2024 | 31,55 | 32,20 | 31,55 | 32,10 | 32,10 | 5.081 |
11 gen 2024 | 31,55 | 31,90 | 31,50 | 31,55 | 31,55 | 3.601 |
10 gen 2024 | 31,85 | 32,15 | 31,50 | 31,70 | 31,70 | 13.428 |
09 gen 2024 | 31,85 | 32,20 | 31,50 | 31,80 | 31,80 | 8.288 |
08 gen 2024 | 30,90 | 31,65 | 30,80 | 31,60 | 31,60 | 6.720 |
05 gen 2024 | 31,20 | 31,20 | 30,75 | 30,90 | 30,90 | 4.446 |
04 gen 2024 | 31,30 | 31,40 | 30,85 | 31,15 | 31,15 | 5.768 |
03 gen 2024 | 31,40 | 31,40 | 30,30 | 30,70 | 30,70 | 25.558 |
02 gen 2024 | 31,85 | 32,00 | 30,65 | 31,30 | 31,30 | 13.311 |
29 dic 2023 | 31,45 | 32,00 | 31,30 | 31,90 | 31,90 | 8.309 |
28 dic 2023 | 32,60 | 32,60 | 31,50 | 31,65 | 31,65 | 19.491 |
*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...