Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 36,33 | 36,74 | 35,89 | 36,37 | 36,37 | 314.064 |
02 mag 2024 | 35,01 | 35,72 | 34,42 | 35,70 | 35,70 | 737.500 |
01 mag 2024 | 34,92 | 35,74 | 34,12 | 34,59 | 34,59 | 468.200 |
30 apr 2024 | 35,54 | 35,97 | 35,23 | 35,34 | 35,34 | 901.300 |
29 apr 2024 | 35,07 | 35,87 | 34,96 | 35,85 | 35,85 | 359.100 |
26 apr 2024 | 34,28 | 35,65 | 33,31 | 35,16 | 35,16 | 432.700 |
25 apr 2024 | 33,90 | 34,57 | 33,45 | 34,40 | 34,40 | 421.900 |
24 apr 2024 | 34,24 | 34,60 | 33,66 | 33,89 | 33,89 | 402.600 |
23 apr 2024 | 33,04 | 34,02 | 32,91 | 33,73 | 33,73 | 398.000 |
22 apr 2024 | 32,95 | 33,25 | 32,22 | 32,74 | 32,74 | 535.300 |
19 apr 2024 | 33,42 | 33,93 | 32,17 | 32,58 | 32,58 | 669.400 |
18 apr 2024 | 34,16 | 34,48 | 33,62 | 33,65 | 33,65 | 534.000 |
17 apr 2024 | 36,30 | 36,67 | 34,43 | 34,46 | 34,46 | 442.300 |
16 apr 2024 | 35,71 | 36,51 | 35,23 | 36,42 | 36,42 | 324.900 |
15 apr 2024 | 36,38 | 36,56 | 35,45 | 35,79 | 35,79 | 592.200 |
12 apr 2024 | 36,70 | 36,70 | 35,50 | 36,01 | 36,01 | 507.400 |
11 apr 2024 | 36,60 | 37,56 | 36,09 | 37,41 | 37,41 | 407.200 |
10 apr 2024 | 36,10 | 37,00 | 35,72 | 36,31 | 36,31 | 753.100 |
09 apr 2024 | 36,05 | 37,70 | 35,97 | 36,99 | 36,99 | 1.366.000 |
08 apr 2024 | 35,08 | 35,67 | 34,83 | 35,63 | 35,63 | 573.600 |
05 apr 2024 | 34,44 | 35,13 | 34,19 | 34,80 | 34,80 | 201.800 |
04 apr 2024 | 35,74 | 35,98 | 34,36 | 34,43 | 34,43 | 277.600 |
03 apr 2024 | 34,24 | 35,64 | 34,24 | 35,31 | 35,31 | 299.800 |
02 apr 2024 | 35,00 | 35,21 | 34,20 | 34,72 | 34,72 | 416.700 |
01 apr 2024 | 35,20 | 35,89 | 35,16 | 35,70 | 35,70 | 220.200 |
28 mar 2024 | 34,86 | 35,51 | 34,48 | 35,17 | 35,17 | 361.500 |
27 mar 2024 | 34,82 | 35,12 | 34,30 | 34,86 | 34,86 | 263.300 |
26 mar 2024 | 35,17 | 35,20 | 34,42 | 34,42 | 34,42 | 270.000 |
25 mar 2024 | 34,78 | 35,33 | 34,77 | 34,99 | 34,99 | 165.600 |
22 mar 2024 | 35,07 | 35,36 | 34,82 | 35,24 | 35,24 | 263.000 |
21 mar 2024 | 35,29 | 36,31 | 34,72 | 35,19 | 35,19 | 390.200 |
20 mar 2024 | 33,98 | 34,83 | 33,82 | 34,69 | 34,69 | 344.400 |
19 mar 2024 | 33,74 | 34,13 | 33,02 | 33,84 | 33,84 | 324.400 |
18 mar 2024 | 34,01 | 35,00 | 34,00 | 34,19 | 34,19 | 463.200 |
15 mar 2024 | 33,39 | 34,08 | 33,39 | 33,74 | 33,74 | 550.900 |
14 mar 2024 | 34,23 | 34,55 | 33,68 | 33,96 | 33,96 | 374.200 |
13 mar 2024 | 34,55 | 34,81 | 33,78 | 34,50 | 34,50 | 381.700 |
12 mar 2024 | 34,92 | 35,21 | 34,33 | 35,10 | 35,10 | 426.800 |
11 mar 2024 | 35,06 | 35,25 | 34,34 | 34,71 | 34,71 | 403.500 |
08 mar 2024 | 36,84 | 37,44 | 35,75 | 35,83 | 35,83 | 433.600 |
07 mar 2024 | 36,87 | 37,40 | 36,62 | 36,82 | 36,82 | 384.900 |
06 mar 2024 | 36,56 | 36,78 | 36,00 | 36,30 | 36,30 | 243.300 |
05 mar 2024 | 36,67 | 36,84 | 35,66 | 35,99 | 35,99 | 322.900 |
04 mar 2024 | 37,07 | 37,42 | 36,49 | 36,89 | 36,89 | 666.700 |
01 mar 2024 | 36,46 | 37,75 | 36,40 | 36,90 | 36,90 | 467.300 |
29 feb 2024 | 35,52 | 36,46 | 35,43 | 36,21 | 36,21 | 504.200 |
28 feb 2024 | 35,04 | 35,16 | 34,73 | 34,96 | 34,96 | 274.000 |
27 feb 2024 | 35,77 | 35,99 | 35,25 | 35,43 | 35,43 | 307.900 |
26 feb 2024 | 35,25 | 35,97 | 35,25 | 35,63 | 35,63 | 330.000 |
23 feb 2024 | 35,08 | 35,14 | 34,60 | 35,05 | 35,05 | 285.100 |
22 feb 2024 | 34,81 | 35,19 | 34,40 | 35,03 | 35,03 | 647.400 |
21 feb 2024 | 33,72 | 33,86 | 33,16 | 33,85 | 33,85 | 366.300 |
20 feb 2024 | 35,01 | 35,01 | 32,85 | 33,79 | 33,79 | 714.800 |
16 feb 2024 | 35,60 | 36,16 | 34,79 | 35,47 | 35,47 | 611.000 |
15 feb 2024 | 34,92 | 36,35 | 33,32 | 35,47 | 35,47 | 927.400 |
14 feb 2024 | 34,68 | 35,47 | 34,45 | 35,30 | 35,30 | 778.200 |
13 feb 2024 | 33,52 | 34,90 | 33,25 | 34,17 | 34,17 | 1.095.500 |
12 feb 2024 | 34,14 | 35,38 | 33,85 | 34,70 | 34,70 | 913.600 |
09 feb 2024 | 33,24 | 34,23 | 33,10 | 34,14 | 34,14 | 589.400 |
08 feb 2024 | 31,93 | 33,03 | 31,58 | 32,72 | 32,72 | 401.000 |
07 feb 2024 | 31,69 | 32,16 | 31,34 | 31,75 | 31,75 | 351.600 |
06 feb 2024 | 32,68 | 32,75 | 31,62 | 31,70 | 31,70 | 359.000 |
05 feb 2024 | 32,59 | 33,11 | 31,95 | 32,72 | 32,72 | 569.400 |
02 feb 2024 | 32,16 | 32,56 | 32,04 | 32,53 | 32,53 | 275.600 |
01 feb 2024 | 32,05 | 32,42 | 31,68 | 32,33 | 32,33 | 372.000 |
31 gen 2024 | 32,08 | 32,76 | 31,88 | 31,88 | 31,88 | 363.600 |
30 gen 2024 | 32,38 | 32,74 | 32,12 | 32,50 | 32,50 | 363.200 |
29 gen 2024 | 32,50 | 32,66 | 31,97 | 32,65 | 32,65 | 391.300 |
26 gen 2024 | 32,82 | 32,91 | 32,23 | 32,45 | 32,45 | 470.000 |
25 gen 2024 | 34,00 | 34,12 | 32,90 | 33,21 | 33,21 | 373.000 |
24 gen 2024 | 33,21 | 33,98 | 32,80 | 33,29 | 33,29 | 826.200 |
23 gen 2024 | 33,50 | 33,60 | 32,90 | 32,93 | 32,93 | 608.200 |
22 gen 2024 | 32,74 | 33,46 | 32,62 | 33,37 | 33,37 | 1.254.200 |
19 gen 2024 | 32,01 | 32,55 | 31,75 | 32,54 | 32,54 | 619.100 |
18 gen 2024 | 31,21 | 32,10 | 30,86 | 31,62 | 31,62 | 866.400 |
17 gen 2024 | 29,81 | 30,17 | 29,16 | 30,09 | 30,09 | 778.100 |
16 gen 2024 | 28,52 | 29,82 | 28,49 | 29,80 | 29,80 | 1.134.800 |
12 gen 2024 | 28,31 | 28,53 | 27,96 | 28,35 | 28,35 | 1.114.400 |
11 gen 2024 | 28,10 | 28,31 | 27,72 | 28,10 | 28,10 | 537.100 |
10 gen 2024 | 28,44 | 28,44 | 27,51 | 28,15 | 28,15 | 1.230.700 |
09 gen 2024 | 28,51 | 28,61 | 28,07 | 28,42 | 28,42 | 514.800 |
08 gen 2024 | 28,67 | 29,16 | 28,67 | 28,84 | 28,84 | 415.500 |
05 gen 2024 | 28,61 | 28,85 | 28,12 | 28,55 | 28,55 | 444.500 |
04 gen 2024 | 28,92 | 29,29 | 28,68 | 28,72 | 28,72 | 300.400 |
03 gen 2024 | 29,87 | 30,08 | 28,99 | 29,15 | 29,15 | 557.800 |
02 gen 2024 | 30,68 | 30,75 | 30,19 | 30,54 | 30,54 | 441.200 |
29 dic 2023 | 31,26 | 31,43 | 30,88 | 31,03 | 31,03 | 222.100 |
28 dic 2023 | 31,60 | 31,60 | 31,21 | 31,32 | 31,32 | 152.700 |
27 dic 2023 | 31,85 | 31,95 | 31,30 | 31,53 | 31,53 | 203.900 |
26 dic 2023 | 31,57 | 31,86 | 31,56 | 31,65 | 31,65 | 293.800 |
22 dic 2023 | 31,04 | 31,63 | 31,04 | 31,40 | 31,40 | 226.400 |
21 dic 2023 | 30,88 | 30,98 | 30,26 | 30,97 | 30,97 | 360.200 |
20 dic 2023 | 31,09 | 31,45 | 30,20 | 30,21 | 30,21 | 473.800 |
19 dic 2023 | 31,10 | 31,38 | 30,87 | 31,29 | 31,29 | 393.300 |
18 dic 2023 | 31,01 | 31,18 | 30,75 | 30,96 | 30,96 | 289.600 |
15 dic 2023 | 31,10 | 31,12 | 30,53 | 30,91 | 30,91 | 732.400 |
14 dic 2023 | 30,00 | 30,95 | 29,95 | 30,81 | 30,81 | 434.200 |
13 dic 2023 | 29,84 | 30,00 | 28,98 | 29,73 | 29,73 | 385.300 |
12 dic 2023 | 28,87 | 29,73 | 28,80 | 29,69 | 29,69 | 340.800 |
11 dic 2023 | 28,65 | 29,24 | 28,65 | 29,05 | 29,05 | 282.600 |
*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...