Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 38,36 | 38,48 | 38,24 | 38,33 | 38,33 | 49 |
29 apr 2024 | 38,17 | 38,24 | 37,90 | 37,92 | 37,92 | 15 |
26 apr 2024 | 37,53 | 37,82 | 37,45 | 37,74 | 37,74 | 16 |
25 apr 2024 | 37,18 | 37,27 | 36,84 | 36,97 | 36,97 | 19 |
24 apr 2024 | 37,80 | 37,82 | 37,54 | 37,54 | 37,54 | 21 |
23 apr 2024 | 37,14 | 37,39 | 37,17 | 37,32 | 37,32 | 29 |
22 apr 2024 | 36,98 | 37,11 | 36,90 | 37,04 | 37,04 | 27 |
19 apr 2024 | 36,69 | 37,01 | 36,61 | 36,94 | 36,94 | 48 |
18 apr 2024 | 37,32 | 37,36 | 37,07 | 37,32 | 37,32 | 14 |
17 apr 2024 | 37,09 | 37,29 | 37,07 | 37,24 | 37,24 | 26 |
16 apr 2024 | 37,54 | 37,65 | 37,51 | 37,57 | 37,57 | 36 |
15 apr 2024 | 38,38 | 38,56 | 38,29 | 38,29 | 38,29 | 13 |
12 apr 2024 | 38,52 | 38,55 | 37,93 | 37,93 | 37,93 | 6 |
11 apr 2024 | 38,34 | 38,47 | 38,14 | 38,14 | 38,14 | 53 |
10 apr 2024 | 38,23 | 38,27 | 37,86 | 38,06 | 38,06 | 20 |
09 apr 2024 | 38,47 | 38,50 | 38,29 | 38,40 | 38,40 | 28 |
08 apr 2024 | 38,08 | 38,30 | 38,06 | 38,30 | 38,30 | 15 |
05 apr 2024 | 37,72 | 37,90 | 37,70 | 37,90 | 37,90 | 60 |
04 apr 2024 | 38,19 | 38,38 | 38,20 | 38,33 | 38,33 | 37 |
03 apr 2024 | 37,87 | 38,21 | 37,89 | 38,21 | 38,21 | 83 |
02 apr 2024 | 37,97 | 38,55 | 36,50 | 37,82 | 37,82 | 67 |
28 mar 2024 | 38,44 | 38,58 | 38,38 | 38,58 | 38,58 | 36 |
27 mar 2024 | 38,57 | 38,64 | 38,55 | 38,56 | 38,56 | 1.325 |
26 mar 2024 | 38,55 | 38,74 | 38,56 | 38,71 | 38,71 | 52 |
25 mar 2024 | 38,43 | 38,49 | 38,34 | 38,46 | 38,46 | 42 |
22 mar 2024 | 38,99 | 39,07 | 38,85 | 38,90 | 38,90 | 76 |
21 mar 2024 | 38,88 | 38,92 | 38,68 | 38,92 | 38,92 | 84 |
20 mar 2024 | 38,42 | 38,54 | 38,40 | 38,41 | 38,41 | 37 |
19 mar 2024 | 37,90 | 38,23 | 37,81 | 38,23 | 38,23 | 38 |
18 mar 2024 | 37,54 | 37,59 | 37,51 | 37,59 | 37,59 | 3.078 |
15 mar 2024 | 36,92 | 37,05 | 36,94 | 37,02 | 37,02 | 31 |
14 mar 2024 | 36,72 | 36,82 | 36,50 | 36,50 | 36,50 | 23 |
13 mar 2024 | 36,52 | 36,59 | 36,53 | 36,58 | 36,58 | 22 |
12 mar 2024 | 36,57 | 36,86 | 36,00 | 36,78 | 36,78 | 43 |
11 mar 2024 | 36,66 | 36,70 | 36,47 | 36,47 | 36,47 | 53 |
08 mar 2024 | 37,73 | 37,76 | 37,44 | 37,54 | 37,54 | 129 |
07 mar 2024 | 37,42 | 37,70 | 37,40 | 37,70 | 37,70 | 15 |
06 mar 2024 | 37,80 | 38,06 | 37,83 | 38,05 | 38,05 | 38 |
05 mar 2024 | 37,80 | 37,87 | 37,68 | 37,71 | 37,71 | 41 |
04 mar 2024 | 37,60 | 37,66 | 37,46 | 37,48 | 37,48 | 36 |
01 mar 2024 | 37,62 | 37,66 | 37,52 | 37,58 | 37,58 | 575 |
29 feb 2024 | 36,95 | 36,97 | 36,86 | 36,91 | 36,91 | 25 |
28 feb 2024 | 36,87 | 36,93 | 36,79 | 36,92 | 36,92 | 19 |
27 feb 2024 | 37,04 | 37,12 | 37,02 | 37,06 | 37,06 | 13 |
26 feb 2024 | 36,99 | 37,17 | 36,98 | 37,13 | 37,13 | 65 |
23 feb 2024 | 36,87 | 37,06 | 36,87 | 37,02 | 37,02 | 41 |
22 feb 2024 | 36,73 | 36,95 | 36,75 | 36,83 | 36,83 | 18 |
21 feb 2024 | 36,42 | 36,40 | 36,26 | 36,31 | 36,31 | 20 |
20 feb 2024 | 36,42 | 36,46 | 36,24 | 36,24 | 36,24 | 4 |
19 feb 2024 | 36,44 | 36,56 | 36,43 | 36,56 | 36,56 | 36 |
16 feb 2024 | 36,34 | 36,39 | 36,20 | 36,23 | 36,23 | 511 |
15 feb 2024 | 35,83 | 36,04 | 35,83 | 36,02 | 36,02 | 31 |
14 feb 2024 | 35,75 | 35,88 | 35,74 | 35,80 | 35,80 | 32 |
13 feb 2024 | 36,21 | 36,23 | 35,97 | 35,97 | 35,97 | 24 |
12 feb 2024 | 35,47 | 35,66 | 35,37 | 35,66 | 35,66 | 48 |
09 feb 2024 | 35,26 | 35,38 | 35,26 | 35,35 | 35,35 | 19 |
08 feb 2024 | 35,29 | 35,36 | 35,22 | 35,26 | 35,26 | 16 |
07 feb 2024 | 34,94 | 35,05 | 34,91 | 35,01 | 35,01 | 14 |
06 feb 2024 | 34,83 | 34,89 | 34,76 | 34,81 | 34,81 | 31 |
05 feb 2024 | 35,03 | 35,07 | 34,92 | 34,92 | 34,92 | 9 |
02 feb 2024 | 34,75 | 34,98 | 34,70 | 34,98 | 34,98 | 16 |
01 feb 2024 | 34,63 | 34,76 | 34,51 | 34,51 | 34,51 | 9 |
31 gen 2024 | 34,98 | 35,00 | 34,81 | 34,81 | 34,81 | 20 |
30 gen 2024 | 34,51 | 34,62 | 34,15 | 34,62 | 34,62 | 64 |
29 gen 2024 | 34,63 | 34,67 | 34,54 | 34,64 | 34,64 | 37 |
26 gen 2024 | 34,24 | 34,47 | 34,25 | 34,47 | 34,47 | 18 |
25 gen 2024 | 34,62 | 34,66 | 34,52 | 34,54 | 34,54 | 26 |
24 gen 2024 | 34,81 | 34,82 | 34,61 | 34,70 | 34,70 | 48 |
23 gen 2024 | 34,79 | 34,82 | 34,55 | 34,75 | 34,75 | 70 |
22 gen 2024 | 34,94 | 35,12 | 34,92 | 35,12 | 35,12 | 60 |
19 gen 2024 | 34,39 | 34,60 | 34,35 | 34,50 | 34,50 | 81 |
18 gen 2024 | 34,24 | 34,50 | 34,24 | 34,48 | 34,48 | 35 |
17 gen 2024 | 34,26 | 34,28 | 34,04 | 34,21 | 34,21 | 137 |
16 gen 2024 | 34,29 | 34,60 | 34,29 | 34,60 | 34,60 | 59 |
15 gen 2024 | 34,62 | 34,79 | 34,59 | 34,79 | 34,79 | 67 |
12 gen 2024 | 34,01 | 34,22 | 34,01 | 34,19 | 34,19 | 85 |
11 gen 2024 | 34,07 | 34,09 | 33,80 | 33,80 | 33,80 | 65 |
10 gen 2024 | 33,34 | 33,61 | 33,37 | 33,61 | 33,61 | 49 |
09 gen 2024 | 32,88 | 32,87 | 32,75 | 32,76 | 32,76 | 28 |
08 gen 2024 | 32,58 | 32,65 | 32,53 | 32,65 | 32,65 | 31 |
05 gen 2024 | 32,48 | 32,59 | 32,53 | 32,57 | 32,57 | 9 |
04 gen 2024 | 32,30 | 32,40 | 32,31 | 32,38 | 32,38 | 2 |
03 gen 2024 | 32,32 | 32,33 | 32,11 | 32,17 | 32,17 | 11 |
02 gen 2024 | 32,18 | 32,22 | 31,96 | 31,99 | 31,99 | 14 |
29 dic 2023 | 32,14 | 32,31 | 32,16 | 32,30 | 32,30 | 1 |
28 dic 2023 | 31,96 | 32,01 | 31,94 | 31,95 | 31,95 | 27 |
27 dic 2023 | 32,06 | 32,10 | 32,00 | 32,06 | 32,06 | 22 |
22 dic 2023 | 31,73 | 31,98 | 31,69 | 31,98 | 31,98 | 37 |
21 dic 2023 | 31,64 | 31,68 | 31,56 | 31,64 | 31,64 | 103 |
20 dic 2023 | 31,90 | 31,95 | 31,80 | 31,89 | 31,89 | 6 |
19 dic 2023 | 31,83 | 32,08 | 31,79 | 31,79 | 31,79 | 19 |
18 dic 2023 | 31,46 | 31,59 | 31,39 | 31,39 | 31,39 | 21 |
15 dic 2023 | 31,69 | 31,70 | 31,41 | 31,41 | 31,41 | 5 |
14 dic 2023 | 31,45 | 31,51 | 31,35 | 31,45 | 31,45 | 37 |
13 dic 2023 | 31,96 | 31,98 | 31,89 | 31,93 | 31,93 | 21 |
12 dic 2023 | 31,92 | 32,02 | 31,85 | 31,92 | 31,92 | 9 |
11 dic 2023 | 32,10 | 32,16 | 32,02 | 32,16 | 32,16 | 19 |
08 dic 2023 | 31,42 | 31,61 | 31,42 | 31,57 | 31,57 | 4 |
07 dic 2023 | 31,96 | 32,01 | 31,52 | 31,60 | 31,60 | 10 |
*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...