Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 33,19 | 33,25 | 32,39 | 32,72 | 32,72 | 64.086 |
02 mag 2024 | 32,00 | 33,10 | 31,77 | 32,29 | 32,29 | 86.500 |
01 mag 2024 | 31,68 | 32,17 | 31,50 | 31,63 | 31,63 | 27.200 |
30 apr 2024 | 31,78 | 32,07 | 31,65 | 31,65 | 31,65 | 35.300 |
29 apr 2024 | 31,77 | 32,18 | 31,77 | 32,13 | 32,13 | 35.000 |
26 apr 2024 | 31,80 | 32,32 | 31,58 | 31,81 | 31,81 | 34.100 |
25 apr 2024 | 31,55 | 31,55 | 31,16 | 31,49 | 31,49 | 31.000 |
24 apr 2024 | 31,80 | 31,96 | 31,25 | 31,80 | 31,80 | 41.400 |
23 apr 2024 | 31,50 | 32,47 | 31,50 | 32,05 | 32,05 | 23.800 |
22 apr 2024 | 31,87 | 32,39 | 31,73 | 31,90 | 31,90 | 59.800 |
19 apr 2024 | 31,49 | 31,89 | 31,49 | 31,85 | 31,85 | 28.300 |
18 apr 2024 | 31,71 | 32,30 | 31,56 | 31,58 | 31,58 | 29.100 |
17 apr 2024 | 33,00 | 33,00 | 31,97 | 32,07 | 32,07 | 25.300 |
16 apr 2024 | 32,45 | 32,93 | 32,19 | 32,77 | 32,77 | 23.300 |
15 apr 2024 | 33,02 | 33,42 | 32,34 | 32,58 | 32,58 | 31.500 |
12 apr 2024 | 33,47 | 33,75 | 32,77 | 32,88 | 32,88 | 32.200 |
11 apr 2024 | 33,48 | 33,71 | 32,96 | 33,64 | 33,64 | 33.800 |
10 apr 2024 | 33,74 | 33,82 | 33,18 | 33,54 | 33,54 | 31.900 |
09 apr 2024 | 34,69 | 34,69 | 34,04 | 34,41 | 34,41 | 33.200 |
08 apr 2024 | 34,40 | 34,75 | 34,40 | 34,47 | 34,47 | 18.300 |
05 apr 2024 | 34,52 | 34,52 | 34,14 | 34,47 | 34,47 | 35.100 |
04 apr 2024 | 35,29 | 35,29 | 34,50 | 34,66 | 34,66 | 36.000 |
03 apr 2024 | 34,65 | 35,24 | 34,65 | 34,83 | 34,83 | 38.800 |
02 apr 2024 | 34,92 | 35,32 | 34,71 | 34,91 | 34,91 | 53.200 |
01 apr 2024 | 34,78 | 35,20 | 34,16 | 35,16 | 35,16 | 80.000 |
28 mar 2024 | 34,51 | 34,88 | 34,37 | 34,68 | 34,68 | 40.900 |
27 mar 2024 | 34,47 | 34,59 | 34,19 | 34,51 | 34,51 | 35.100 |
26 mar 2024 | 34,49 | 34,49 | 34,02 | 34,24 | 34,24 | 25.600 |
25 mar 2024 | 34,46 | 34,62 | 34,20 | 34,29 | 34,29 | 27.500 |
22 mar 2024 | 34,69 | 34,69 | 34,28 | 34,37 | 34,37 | 22.200 |
21 mar 2024 | 34,66 | 34,84 | 34,48 | 34,70 | 34,70 | 44.300 |
20 mar 2024 | 34,05 | 34,74 | 34,00 | 34,65 | 34,65 | 55.300 |
19 mar 2024 | 33,22 | 34,06 | 33,20 | 34,05 | 34,05 | 36.300 |
18 mar 2024 | 33,93 | 33,93 | 33,24 | 33,31 | 33,31 | 46.400 |
15 mar 2024 | 33,05 | 33,84 | 32,75 | 33,83 | 33,83 | 180.300 |
14 mar 2024 | 33,57 | 33,88 | 32,59 | 33,11 | 33,11 | 46.800 |
13 mar 2024 | 34,02 | 34,25 | 33,75 | 33,88 | 33,88 | 35.300 |
12 mar 2024 | 33,35 | 33,88 | 33,20 | 33,80 | 33,80 | 27.100 |
11 mar 2024 | 33,68 | 33,68 | 32,63 | 33,49 | 33,49 | 36.900 |
08 mar 2024 | 33,55 | 34,19 | 33,39 | 33,91 | 33,91 | 40.200 |
07 mar 2024 | 32,74 | 33,27 | 32,33 | 33,08 | 33,08 | 65.000 |
06 mar 2024 | 29,53 | 32,38 | 29,50 | 32,38 | 32,38 | 97.600 |
05 mar 2024 | 29,38 | 29,66 | 28,75 | 29,63 | 29,63 | 82.600 |
04 mar 2024 | 29,50 | 29,80 | 29,00 | 29,07 | 29,07 | 30.000 |
01 mar 2024 | 29,98 | 30,17 | 29,27 | 29,86 | 29,86 | 28.700 |
29 feb 2024 | 29,85 | 30,25 | 29,77 | 29,83 | 29,83 | 25.300 |
28 feb 2024 | 28,57 | 29,47 | 28,57 | 29,42 | 29,42 | 24.500 |
27 feb 2024 | 29,15 | 29,15 | 28,78 | 28,78 | 28,78 | 28.300 |
26 feb 2024 | 28,84 | 29,17 | 28,75 | 29,08 | 29,08 | 31.300 |
23 feb 2024 | 29,16 | 29,39 | 28,82 | 29,04 | 29,04 | 26.600 |
22 feb 2024 | 28,92 | 29,16 | 28,75 | 28,97 | 28,97 | 34.100 |
21 feb 2024 | 28,70 | 29,07 | 28,52 | 29,02 | 29,02 | 34.800 |
20 feb 2024 | 29,12 | 29,25 | 28,72 | 28,72 | 28,72 | 22.400 |
16 feb 2024 | 29,92 | 30,01 | 29,09 | 29,25 | 29,25 | 27.000 |
15 feb 2024 | 29,49 | 30,26 | 29,34 | 29,99 | 29,99 | 33.300 |
14 feb 2024 | 29,01 | 29,22 | 28,77 | 29,17 | 29,17 | 28.900 |
13 feb 2024 | 29,92 | 30,04 | 28,50 | 28,59 | 28,59 | 48.700 |
12 feb 2024 | 30,51 | 31,15 | 30,51 | 30,77 | 30,77 | 35.800 |
09 feb 2024 | 29,70 | 30,38 | 29,67 | 30,28 | 30,28 | 30.600 |
08 feb 2024 | 29,02 | 29,85 | 29,02 | 29,76 | 29,76 | 27.800 |
07 feb 2024 | 29,65 | 29,65 | 28,93 | 29,09 | 29,09 | 48.700 |
06 feb 2024 | 29,44 | 29,95 | 29,44 | 29,72 | 29,72 | 27.500 |
05 feb 2024 | 29,83 | 29,91 | 29,31 | 29,47 | 29,47 | 36.000 |
02 feb 2024 | 30,14 | 30,57 | 30,07 | 30,20 | 30,20 | 52.400 |
01 feb 2024 | 30,40 | 30,92 | 30,13 | 30,59 | 30,59 | 37.000 |
31 gen 2024 | 31,46 | 31,48 | 30,22 | 30,37 | 30,37 | 308.900 |
30 gen 2024 | 30,57 | 31,39 | 30,47 | 31,27 | 31,27 | 63.300 |
29 gen 2024 | 29,71 | 30,83 | 29,50 | 30,80 | 30,80 | 57.600 |
26 gen 2024 | 29,92 | 30,20 | 29,56 | 29,80 | 29,80 | 84.500 |
25 gen 2024 | 29,30 | 29,79 | 28,97 | 29,79 | 29,79 | 48.100 |
24 gen 2024 | 29,05 | 29,05 | 28,35 | 28,89 | 28,89 | 53.100 |
23 gen 2024 | 28,96 | 29,24 | 28,38 | 28,61 | 28,61 | 43.100 |
22 gen 2024 | 28,50 | 29,19 | 28,24 | 28,68 | 28,68 | 53.300 |
19 gen 2024 | 28,26 | 28,57 | 28,04 | 28,48 | 28,48 | 41.500 |
18 gen 2024 | 29,10 | 29,13 | 27,89 | 28,04 | 28,04 | 44.300 |
17 gen 2024 | 28,95 | 29,45 | 28,95 | 29,08 | 29,08 | 38.400 |
16 gen 2024 | 28,81 | 29,34 | 28,75 | 29,27 | 29,27 | 41.100 |
12 gen 2024 | 29,20 | 29,22 | 28,70 | 28,84 | 28,84 | 31.900 |
11 gen 2024 | 28,61 | 29,03 | 28,46 | 28,96 | 28,96 | 60.200 |
10 gen 2024 | 28,78 | 29,06 | 28,61 | 28,82 | 28,82 | 44.900 |
09 gen 2024 | 28,59 | 29,17 | 28,59 | 28,92 | 28,92 | 36.600 |
08 gen 2024 | 28,36 | 29,10 | 28,36 | 28,98 | 28,98 | 32.900 |
05 gen 2024 | 28,59 | 28,79 | 28,46 | 28,54 | 28,54 | 71.900 |
04 gen 2024 | 29,32 | 29,32 | 28,59 | 28,60 | 28,60 | 25.900 |
03 gen 2024 | 30,13 | 30,13 | 29,11 | 29,14 | 29,14 | 31.300 |
02 gen 2024 | 29,98 | 30,42 | 29,98 | 30,13 | 30,13 | 32.400 |
29 dic 2023 | 30,05 | 30,50 | 29,97 | 30,26 | 30,26 | 24.100 |
28 dic 2023 | 30,85 | 30,91 | 30,15 | 30,47 | 30,47 | 22.000 |
27 dic 2023 | 30,71 | 30,83 | 30,38 | 30,79 | 30,79 | 41.400 |
26 dic 2023 | 29,89 | 30,81 | 29,85 | 30,52 | 30,52 | 28.600 |
22 dic 2023 | 29,99 | 30,26 | 28,79 | 30,01 | 30,01 | 26.700 |
21 dic 2023 | 29,89 | 29,89 | 29,27 | 29,72 | 29,72 | 31.600 |
20 dic 2023 | 29,36 | 30,29 | 29,36 | 29,53 | 29,53 | 96.900 |
19 dic 2023 | 29,09 | 29,54 | 28,22 | 29,41 | 29,41 | 57.300 |
18 dic 2023 | 29,37 | 29,37 | 28,68 | 28,88 | 28,88 | 49.300 |
15 dic 2023 | 29,36 | 29,71 | 29,00 | 29,33 | 29,33 | 150.400 |
14 dic 2023 | 28,40 | 29,44 | 28,04 | 29,05 | 29,05 | 89.500 |
13 dic 2023 | 27,60 | 28,37 | 27,30 | 28,26 | 28,26 | 63.800 |
12 dic 2023 | 27,62 | 27,82 | 27,20 | 27,39 | 27,39 | 24.000 |
11 dic 2023 | 27,24 | 27,82 | 27,24 | 27,50 | 27,50 | 23.000 |
*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...