Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 31,91 | 32,23 | 32,23 | 32,23 | 32,23 | 77 |
02 mag 2024 | 31,44 | 31,94 | 31,41 | 31,71 | 31,71 | 6.200 |
01 mag 2024 | 32,67 | 32,67 | 31,36 | 31,93 | 31,93 | 15.200 |
30 apr 2024 | 31,28 | 31,77 | 31,28 | 31,60 | 31,60 | 83.900 |
29 apr 2024 | 32,37 | 32,37 | 31,54 | 32,15 | 32,15 | 17.600 |
26 apr 2024 | 31,58 | 31,84 | 30,60 | 31,52 | 31,52 | 8.200 |
25 apr 2024 | 31,11 | 31,80 | 31,03 | 31,60 | 31,60 | 36.400 |
24 apr 2024 | 30,62 | 31,26 | 30,52 | 30,53 | 30,53 | 110.400 |
23 apr 2024 | 30,76 | 31,12 | 30,60 | 30,88 | 30,88 | 27.900 |
22 apr 2024 | 30,85 | 30,90 | 30,54 | 30,58 | 30,58 | 13.400 |
19 apr 2024 | 30,42 | 30,60 | 30,07 | 30,44 | 30,44 | 8.400 |
18 apr 2024 | 30,16 | 30,39 | 29,90 | 30,21 | 30,21 | 25.100 |
17 apr 2024 | 29,79 | 29,94 | 29,24 | 29,24 | 29,24 | 33.400 |
16 apr 2024 | 29,64 | 29,75 | 29,00 | 29,41 | 29,41 | 38.800 |
15 apr 2024 | 30,01 | 30,11 | 29,58 | 29,58 | 29,58 | 19.300 |
12 apr 2024 | 30,12 | 30,14 | 29,57 | 29,75 | 29,75 | 13.100 |
11 apr 2024 | 29,70 | 29,95 | 29,53 | 29,73 | 29,73 | 26.300 |
10 apr 2024 | 30,13 | 30,15 | 29,60 | 30,11 | 30,11 | 18.800 |
09 apr 2024 | 30,52 | 30,52 | 30,21 | 30,35 | 30,35 | 17.700 |
08 apr 2024 | 30,28 | 30,49 | 30,13 | 30,30 | 30,30 | 25.400 |
05 apr 2024 | 30,83 | 31,02 | 30,68 | 31,02 | 31,02 | 13.100 |
04 apr 2024 | 32,10 | 32,10 | 31,25 | 31,59 | 31,59 | 19.600 |
03 apr 2024 | 31,46 | 31,70 | 31,37 | 31,40 | 31,40 | 22.600 |
02 apr 2024 | 31,69 | 32,04 | 31,37 | 32,04 | 32,04 | 14.700 |
01 apr 2024 | 29,65 | 32,50 | 29,65 | 31,50 | 31,50 | 10.000 |
28 mar 2024 | 31,59 | 31,96 | 31,27 | 31,96 | 31,96 | 5.600 |
27 mar 2024 | 31,72 | 32,33 | 31,67 | 32,33 | 32,33 | 19.200 |
26 mar 2024 | 32,27 | 32,50 | 31,86 | 31,90 | 31,90 | 11.900 |
25 mar 2024 | 32,50 | 32,64 | 32,20 | 32,64 | 32,64 | 12.500 |
22 mar 2024 | 32,57 | 32,64 | 32,24 | 32,63 | 32,63 | 7.300 |
21 mar 2024 | 32,68 | 32,97 | 32,32 | 32,32 | 32,32 | 29.500 |
20 mar 2024 | 32,63 | 33,24 | 32,56 | 32,85 | 32,85 | 16.800 |
19 mar 2024 | 32,24 | 32,42 | 32,16 | 32,21 | 32,21 | 13.000 |
18 mar 2024 | 32,19 | 32,55 | 31,96 | 32,30 | 32,30 | 14.700 |
15 mar 2024 | 33,21 | 33,25 | 33,10 | 33,25 | 33,25 | 8.700 |
14 mar 2024 | 33,13 | 33,35 | 33,05 | 33,15 | 33,15 | 4.500 |
13 mar 2024 | 33,29 | 33,50 | 33,14 | 33,49 | 33,49 | 11.500 |
12 mar 2024 | 32,99 | 33,13 | 32,72 | 33,04 | 33,04 | 89.700 |
11 mar 2024 | 33,55 | 34,12 | 33,44 | 33,77 | 33,77 | 65.400 |
08 mar 2024 | 33,60 | 33,70 | 33,54 | 33,59 | 33,59 | 13.800 |
07 mar 2024 | 33,52 | 33,65 | 33,19 | 33,20 | 33,20 | 10.200 |
06 mar 2024 | 32,80 | 33,05 | 32,62 | 32,75 | 32,75 | 41.700 |
05 mar 2024 | 32,35 | 32,67 | 32,30 | 32,66 | 32,66 | 123.700 |
04 mar 2024 | 31,68 | 32,25 | 31,68 | 32,25 | 32,25 | 24.500 |
01 mar 2024 | 31,72 | 32,13 | 31,70 | 32,13 | 32,13 | 9.400 |
29 feb 2024 | 32,31 | 32,31 | 31,73 | 32,08 | 32,08 | 20.500 |
28 feb 2024 | 31,56 | 31,85 | 31,53 | 31,85 | 31,85 | 12.000 |
27 feb 2024 | 31,73 | 32,09 | 31,68 | 32,09 | 32,09 | 19.500 |
26 feb 2024 | 32,00 | 32,00 | 31,20 | 31,82 | 31,82 | 12.400 |
23 feb 2024 | 32,18 | 32,42 | 32,10 | 32,10 | 32,10 | 15.200 |
22 feb 2024 | 32,35 | 32,43 | 32,12 | 32,43 | 32,43 | 46.300 |
21 feb 2024 | 32,63 | 32,76 | 32,54 | 32,64 | 32,64 | 14.200 |
20 feb 2024 | 32,70 | 32,81 | 32,45 | 32,79 | 32,79 | 48.100 |
16 feb 2024 | 32,30 | 32,41 | 32,12 | 32,40 | 32,40 | 8.400 |
15 feb 2024 | 32,10 | 32,42 | 31,95 | 32,33 | 32,33 | 14.500 |
14 feb 2024 | 31,50 | 31,85 | 31,21 | 31,49 | 31,49 | 66.200 |
13 feb 2024 | 31,75 | 31,78 | 30,99 | 31,74 | 31,74 | 194.400 |
12 feb 2024 | 31,35 | 31,81 | 31,27 | 31,62 | 31,62 | 333.600 |
09 feb 2024 | 31,26 | 31,30 | 31,07 | 31,28 | 31,28 | 15.700 |
08 feb 2024 | 31,62 | 31,62 | 31,27 | 31,58 | 31,58 | 13.100 |
07 feb 2024 | 32,14 | 32,14 | 31,93 | 32,05 | 32,05 | 12.300 |
06 feb 2024 | 31,77 | 32,07 | 31,72 | 32,07 | 32,07 | 7.200 |
05 feb 2024 | 32,26 | 32,26 | 31,50 | 31,96 | 31,96 | 15.900 |
02 feb 2024 | 32,47 | 32,66 | 32,45 | 32,66 | 32,66 | 4.000 |
01 feb 2024 | 32,96 | 33,33 | 32,85 | 33,33 | 33,33 | 4.300 |
31 gen 2024 | 32,70 | 33,03 | 32,70 | 32,75 | 32,75 | 12.000 |
30 gen 2024 | 32,47 | 32,75 | 32,34 | 32,34 | 32,34 | 4.100 |
29 gen 2024 | 32,22 | 32,58 | 31,93 | 32,58 | 32,58 | 5.200 |
26 gen 2024 | 32,37 | 32,54 | 32,34 | 32,42 | 32,42 | 7.200 |
25 gen 2024 | 31,77 | 31,85 | 31,44 | 31,71 | 31,71 | 4.800 |
24 gen 2024 | 32,42 | 32,42 | 31,79 | 31,89 | 31,89 | 8.100 |
23 gen 2024 | 31,95 | 32,12 | 31,66 | 32,06 | 32,06 | 7.800 |
22 gen 2024 | 32,27 | 32,30 | 32,01 | 32,06 | 32,06 | 33.800 |
19 gen 2024 | 31,58 | 31,78 | 31,58 | 31,78 | 31,78 | 5.800 |
18 gen 2024 | 31,84 | 31,89 | 31,63 | 31,87 | 31,87 | 17.300 |
17 gen 2024 | 31,53 | 32,10 | 31,53 | 31,92 | 31,92 | 9.200 |
16 gen 2024 | 32,84 | 33,09 | 32,79 | 32,89 | 32,89 | 2.700 |
12 gen 2024 | 33,15 | 33,20 | 32,94 | 33,15 | 33,15 | 3.200 |
11 gen 2024 | 32,87 | 32,87 | 32,24 | 32,44 | 32,44 | 5.500 |
10 gen 2024 | 33,21 | 33,74 | 33,21 | 33,42 | 33,42 | 1.600 |
09 gen 2024 | 32,70 | 33,21 | 32,68 | 33,15 | 33,15 | 6.800 |
08 gen 2024 | 32,74 | 32,81 | 32,70 | 32,74 | 32,74 | 9.500 |
05 gen 2024 | 32,69 | 32,71 | 32,52 | 32,67 | 32,67 | 5.900 |
04 gen 2024 | 32,67 | 32,85 | 32,62 | 32,85 | 32,85 | 8.300 |
03 gen 2024 | 32,28 | 32,42 | 32,17 | 32,42 | 32,42 | 7.500 |
02 gen 2024 | 32,16 | 32,40 | 32,16 | 32,18 | 32,18 | 5.600 |
29 dic 2023 | 32,81 | 33,39 | 32,31 | 32,98 | 32,98 | 3.200 |
28 dic 2023 | 32,99 | 33,11 | 32,90 | 33,03 | 33,03 | 3.900 |
27 dic 2023 | 33,43 | 33,47 | 33,35 | 33,47 | 33,47 | 6.400 |
26 dic 2023 | 33,72 | 33,90 | 33,58 | 33,66 | 33,66 | 6.800 |
22 dic 2023 | 34,89 | 34,89 | 33,78 | 34,85 | 34,85 | 5.600 |
21 dic 2023 | 33,23 | 33,44 | 33,19 | 33,26 | 33,26 | 28.900 |
20 dic 2023 | 33,74 | 34,18 | 33,54 | 33,54 | 33,54 | 4.600 |
19 dic 2023 | 33,64 | 33,65 | 33,57 | 33,61 | 33,61 | 3.600 |
18 dic 2023 | 33,27 | 33,27 | 32,80 | 32,89 | 32,89 | 6.100 |
15 dic 2023 | 33,19 | 33,37 | 33,10 | 33,17 | 33,17 | 8.500 |
14 dic 2023 | 34,02 | 34,46 | 33,56 | 33,56 | 33,56 | 3.100 |
13 dic 2023 | 33,88 | 34,49 | 33,87 | 34,46 | 34,46 | 3.900 |
12 dic 2023 | 33,64 | 34,00 | 33,60 | 34,00 | 34,00 | 31.900 |
11 dic 2023 | 33,91 | 34,41 | 33,81 | 34,41 | 34,41 | 262.200 |
*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...