Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 32,20 | 32,75 | 31,64 | 31,92 | 31,92 | 849.546 |
02 mag 2024 | 31,66 | 31,70 | 30,79 | 31,32 | 31,32 | 495.200 |
01 mag 2024 | 30,09 | 32,27 | 30,04 | 31,27 | 31,27 | 876.900 |
30 apr 2024 | 31,30 | 31,30 | 29,92 | 29,94 | 29,94 | 807.900 |
29 apr 2024 | 31,01 | 31,39 | 30,23 | 31,11 | 31,11 | 1.462.300 |
26 apr 2024 | 33,62 | 34,42 | 30,64 | 30,80 | 30,80 | 1.604.000 |
25 apr 2024 | 33,63 | 34,02 | 33,12 | 33,41 | 33,41 | 789.500 |
24 apr 2024 | 34,69 | 34,96 | 33,50 | 33,60 | 33,60 | 700.100 |
23 apr 2024 | 34,53 | 35,57 | 34,53 | 34,90 | 34,90 | 661.200 |
22 apr 2024 | 33,95 | 34,62 | 33,90 | 34,50 | 34,50 | 452.100 |
19 apr 2024 | 33,04 | 33,98 | 33,04 | 33,94 | 33,94 | 560.000 |
18 apr 2024 | 32,86 | 33,58 | 32,77 | 33,19 | 33,19 | 640.600 |
17 apr 2024 | 32,60 | 33,06 | 32,22 | 32,84 | 32,84 | 636.100 |
16 apr 2024 | 31,69 | 32,80 | 31,47 | 32,28 | 32,28 | 590.100 |
15 apr 2024 | 31,46 | 32,07 | 31,38 | 31,91 | 31,91 | 664.900 |
12 apr 2024 | 31,14 | 31,67 | 30,99 | 31,48 | 31,48 | 665.900 |
11 apr 2024 | 31,67 | 31,67 | 31,07 | 31,40 | 31,40 | 487.900 |
10 apr 2024 | 31,82 | 31,96 | 31,09 | 31,52 | 31,52 | 618.800 |
09 apr 2024 | 32,45 | 32,73 | 32,06 | 32,68 | 32,68 | 309.400 |
08 apr 2024 | 32,37 | 32,71 | 32,13 | 32,28 | 32,28 | 250.700 |
05 apr 2024 | 31,54 | 32,30 | 31,54 | 31,97 | 31,97 | 623.200 |
04 apr 2024 | 32,32 | 32,80 | 31,86 | 32,03 | 32,03 | 451.800 |
03 apr 2024 | 32,15 | 32,57 | 31,74 | 31,75 | 31,75 | 427.400 |
02 apr 2024 | 32,52 | 32,66 | 31,84 | 32,43 | 32,43 | 634.200 |
01 apr 2024 | 33,61 | 33,61 | 32,47 | 32,94 | 32,94 | 456.300 |
28 mar 2024 | 33,71 | 34,24 | 33,32 | 33,46 | 33,46 | 1.014.500 |
27 mar 2024 | 32,09 | 33,85 | 31,66 | 33,78 | 33,78 | 1.014.300 |
26 mar 2024 | 32,07 | 32,21 | 31,50 | 31,85 | 31,85 | 740.100 |
25 mar 2024 | 31,17 | 32,43 | 31,17 | 31,85 | 31,85 | 1.009.900 |
22 mar 2024 | 31,83 | 31,97 | 30,58 | 31,30 | 31,30 | 1.666.200 |
21 mar 2024 | 36,04 | 36,33 | 31,93 | 32,12 | 32,12 | 3.677.500 |
20 mar 2024 | 34,91 | 36,26 | 34,71 | 35,75 | 35,75 | 622.400 |
19 mar 2024 | 34,98 | 36,09 | 34,71 | 35,04 | 35,04 | 531.500 |
18 mar 2024 | 34,22 | 35,01 | 33,98 | 34,87 | 34,87 | 585.400 |
15 mar 2024 | 34,26 | 35,10 | 33,85 | 34,36 | 34,36 | 2.493.300 |
14 mar 2024 | 35,57 | 36,15 | 33,97 | 34,33 | 34,33 | 732.800 |
13 mar 2024 | 36,73 | 37,22 | 35,10 | 35,55 | 35,55 | 1.296.200 |
12 mar 2024 | 36,73 | 37,11 | 36,19 | 36,35 | 36,35 | 839.900 |
11 mar 2024 | 36,62 | 37,31 | 36,58 | 36,87 | 36,87 | 723.200 |
08 mar 2024 | 38,30 | 38,38 | 36,25 | 36,49 | 36,49 | 1.361.200 |
07 mar 2024 | 40,36 | 40,78 | 37,31 | 37,84 | 37,84 | 1.027.100 |
06 mar 2024 | 40,51 | 40,80 | 39,56 | 40,08 | 40,08 | 690.300 |
05 mar 2024 | 41,79 | 42,88 | 40,01 | 40,43 | 40,43 | 1.440.400 |
04 mar 2024 | 44,01 | 45,00 | 41,66 | 42,09 | 42,09 | 629.800 |
01 mar 2024 | 44,40 | 44,52 | 43,60 | 44,11 | 44,11 | 309.900 |
29 feb 2024 | 45,52 | 46,24 | 44,36 | 44,64 | 44,64 | 306.600 |
28 feb 2024 | 44,51 | 45,20 | 44,46 | 44,65 | 44,65 | 288.000 |
27 feb 2024 | 44,80 | 45,39 | 44,60 | 45,03 | 45,03 | 307.200 |
26 feb 2024 | 43,60 | 44,72 | 43,31 | 44,55 | 44,55 | 349.500 |
23 feb 2024 | 43,03 | 44,37 | 42,86 | 43,86 | 43,86 | 335.200 |
22 feb 2024 | 43,32 | 43,83 | 43,00 | 43,20 | 43,20 | 261.900 |
21 feb 2024 | 43,48 | 43,83 | 43,06 | 43,60 | 43,60 | 283.400 |
20 feb 2024 | 43,24 | 44,40 | 43,24 | 43,58 | 43,58 | 273.500 |
16 feb 2024 | 43,17 | 44,66 | 43,00 | 44,05 | 44,05 | 357.200 |
15 feb 2024 | 42,84 | 44,17 | 42,04 | 43,70 | 43,70 | 420.800 |
14 feb 2024 | 43,30 | 43,79 | 42,15 | 42,71 | 42,71 | 304.400 |
13 feb 2024 | 42,52 | 43,41 | 42,25 | 42,74 | 42,74 | 466.100 |
12 feb 2024 | 43,82 | 45,46 | 43,82 | 44,40 | 44,40 | 502.000 |
09 feb 2024 | 42,77 | 44,15 | 42,41 | 43,89 | 43,89 | 516.900 |
08 feb 2024 | 41,83 | 42,70 | 41,78 | 42,63 | 42,63 | 463.100 |
07 feb 2024 | 42,57 | 42,66 | 41,14 | 42,12 | 42,12 | 586.700 |
06 feb 2024 | 42,59 | 43,38 | 41,56 | 42,45 | 42,45 | 675.700 |
05 feb 2024 | 42,14 | 42,58 | 41,37 | 42,37 | 42,37 | 493.400 |
02 feb 2024 | 42,02 | 43,29 | 41,80 | 42,66 | 42,66 | 421.500 |
01 feb 2024 | 44,32 | 44,86 | 41,53 | 42,36 | 42,36 | 614.500 |
31 gen 2024 | 46,26 | 46,69 | 43,53 | 43,64 | 43,64 | 628.400 |
30 gen 2024 | 45,07 | 47,11 | 44,53 | 46,99 | 46,99 | 668.700 |
29 gen 2024 | 43,93 | 45,46 | 43,93 | 45,23 | 45,23 | 532.200 |
26 gen 2024 | 41,10 | 44,18 | 40,48 | 43,65 | 43,65 | 773.000 |
25 gen 2024 | 41,89 | 42,08 | 40,05 | 40,49 | 40,49 | 843.300 |
24 gen 2024 | 41,36 | 42,17 | 41,11 | 41,22 | 41,22 | 377.700 |
23 gen 2024 | 41,00 | 41,41 | 40,36 | 40,97 | 40,97 | 495.400 |
22 gen 2024 | 39,10 | 40,91 | 39,10 | 40,87 | 40,87 | 477.600 |
19 gen 2024 | 38,30 | 39,12 | 38,07 | 39,12 | 39,12 | 237.800 |
18 gen 2024 | 38,15 | 38,44 | 37,65 | 38,10 | 38,10 | 241.700 |
17 gen 2024 | 37,25 | 38,02 | 37,10 | 37,95 | 37,95 | 267.300 |
16 gen 2024 | 38,00 | 38,52 | 37,57 | 37,80 | 37,80 | 278.200 |
12 gen 2024 | 39,82 | 40,14 | 38,45 | 38,54 | 38,54 | 338.100 |
11 gen 2024 | 38,73 | 39,61 | 38,14 | 39,42 | 39,42 | 471.700 |
10 gen 2024 | 38,34 | 39,23 | 38,23 | 39,04 | 39,04 | 351.200 |
09 gen 2024 | 37,62 | 38,44 | 37,32 | 38,34 | 38,34 | 372.700 |
08 gen 2024 | 37,55 | 38,25 | 37,55 | 38,25 | 38,25 | 289.200 |
05 gen 2024 | 37,32 | 38,31 | 37,26 | 37,62 | 37,62 | 506.300 |
04 gen 2024 | 37,25 | 38,17 | 37,23 | 37,73 | 37,73 | 418.000 |
03 gen 2024 | 38,18 | 38,26 | 37,02 | 37,03 | 37,03 | 525.400 |
02 gen 2024 | 38,52 | 39,01 | 38,10 | 38,37 | 38,37 | 351.000 |
29 dic 2023 | 39,74 | 39,86 | 38,52 | 38,56 | 38,56 | 346.900 |
28 dic 2023 | 39,85 | 40,02 | 39,36 | 39,79 | 39,79 | 255.900 |
27 dic 2023 | 40,25 | 40,30 | 39,64 | 39,85 | 39,85 | 325.000 |
26 dic 2023 | 40,36 | 40,61 | 40,00 | 40,35 | 40,35 | 277.700 |
22 dic 2023 | 40,41 | 41,05 | 39,99 | 40,19 | 40,19 | 342.400 |
21 dic 2023 | 41,24 | 41,30 | 39,95 | 40,07 | 40,07 | 688.500 |
20 dic 2023 | 41,87 | 42,46 | 40,52 | 40,53 | 40,53 | 446.500 |
19 dic 2023 | 40,99 | 42,13 | 40,86 | 41,95 | 41,95 | 396.400 |
18 dic 2023 | 40,98 | 41,86 | 40,26 | 40,59 | 40,59 | 474.800 |
15 dic 2023 | 41,82 | 42,07 | 39,87 | 40,51 | 40,51 | 1.117.200 |
14 dic 2023 | 41,18 | 42,27 | 40,65 | 41,51 | 41,51 | 533.500 |
13 dic 2023 | 39,23 | 40,49 | 38,48 | 40,25 | 40,25 | 471.400 |
12 dic 2023 | 39,11 | 39,44 | 38,92 | 39,19 | 39,19 | 417.000 |
11 dic 2023 | 39,46 | 39,46 | 38,61 | 38,95 | 38,95 | 605.100 |
*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...