Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 38,00 | 38,30 | 36,87 | 37,53 | 37,53 | 109 |
25 lug 2024 | 35,55 | 38,65 | 35,48 | 37,61 | 37,61 | 641 |
24 lug 2024 | 35,99 | 36,49 | 35,51 | 35,63 | 35,63 | 489 |
23 lug 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | 3 |
22 lug 2024 | 35,30 | 35,30 | 34,76 | 34,89 | 34,89 | 651 |
19 lug 2024 | 35,51 | 36,04 | 35,32 | 35,56 | 35,56 | 1.489 |
18 lug 2024 | 35,42 | 36,00 | 35,27 | 35,39 | 35,39 | 262 |
17 lug 2024 | 35,34 | 36,03 | 35,31 | 35,31 | 35,31 | 339 |
16 lug 2024 | 34,99 | 35,00 | 34,95 | 34,97 | 34,97 | 84 |
15 lug 2024 | 34,59 | 34,79 | 34,30 | 34,43 | 34,43 | 432 |
12 lug 2024 | 32,69 | 33,47 | 32,69 | 33,32 | 33,32 | 90 |
11 lug 2024 | 32,86 | 34,28 | 32,86 | 33,69 | 33,69 | 382 |
10 lug 2024 | 32,91 | 33,86 | 32,91 | 33,02 | 33,02 | 150 |
09 lug 2024 | 31,64 | 31,70 | 31,27 | 31,27 | 31,27 | 1.766 |
08 lug 2024 | 30,83 | 31,83 | 30,83 | 31,69 | 31,69 | 307 |
05 lug 2024 | 30,75 | 31,06 | 30,75 | 31,00 | 31,00 | 54 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 31,37 | 31,44 | 30,88 | 30,88 | 30,88 | 1.099 |
02 lug 2024 | 31,34 | 31,34 | 30,97 | 30,97 | 30,97 | 68 |
01 lug 2024 | 30,51 | 30,77 | 30,51 | 30,77 | 30,77 | 45 |
28 giu 2024 | 30,57 | 30,93 | 30,37 | 30,77 | 30,77 | 78 |
27 giu 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | 93 |
26 giu 2024 | 29,06 | 29,06 | 28,88 | 29,06 | 29,06 | 56 |
25 giu 2024 | 28,00 | 28,46 | 27,69 | 28,46 | 28,46 | 117 |
24 giu 2024 | 28,00 | 28,00 | 27,73 | 28,00 | 28,00 | 113 |
21 giu 2024 | 27,51 | 27,51 | 27,49 | 27,49 | 27,49 | 156 |
20 giu 2024 | 26,78 | 27,54 | 26,78 | 27,54 | 27,54 | 347 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 26,73 | 26,83 | 26,46 | 26,83 | 26,83 | 90 |
17 giu 2024 | 27,59 | 27,59 | 27,00 | 27,10 | 27,10 | 208 |
14 giu 2024 | 27,84 | 28,06 | 27,65 | 28,06 | 28,06 | 282 |
13 giu 2024 | 29,40 | 29,40 | 28,24 | 28,40 | 28,40 | 1.322 |
12 giu 2024 | 31,11 | 31,12 | 29,98 | 29,98 | 29,98 | 202 |
11 giu 2024 | 27,50 | 27,98 | 27,36 | 27,98 | 27,98 | 429 |
10 giu 2024 | 27,05 | 28,14 | 26,75 | 28,14 | 28,14 | 5.074 |
07 giu 2024 | 27,55 | 28,08 | 27,54 | 27,83 | 27,83 | 304 |
06 giu 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | 511 |
05 giu 2024 | 28,32 | 28,56 | 28,24 | 28,24 | 28,24 | 99 |
04 giu 2024 | 28,12 | 28,25 | 27,89 | 27,89 | 27,89 | 186 |
03 giu 2024 | 29,27 | 29,33 | 28,60 | 28,79 | 28,79 | 543 |
31 mag 2024 | 28,91 | 28,91 | 28,07 | 28,41 | 28,41 | 249 |
30 mag 2024 | 29,50 | 29,50 | 27,98 | 28,35 | 28,35 | 826 |
29 mag 2024 | 29,60 | 30,26 | 29,60 | 30,13 | 30,13 | 204 |
28 mag 2024 | 31,25 | 31,33 | 29,91 | 29,91 | 29,91 | 787 |
24 mag 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | 42 |
23 mag 2024 | 31,56 | 31,69 | 30,90 | 31,05 | 31,05 | 84 |
22 mag 2024 | 31,77 | 31,98 | 31,77 | 31,98 | 31,98 | 581 |
21 mag 2024 | 32,00 | 32,18 | 32,00 | 32,09 | 32,09 | 161 |
20 mag 2024 | 33,07 | 33,07 | 32,37 | 32,37 | 32,37 | 107 |
17 mag 2024 | 33,32 | 33,36 | 33,17 | 33,17 | 33,17 | 9 |
16 mag 2024 | 33,00 | 33,83 | 33,00 | 33,83 | 33,83 | 150 |
15 mag 2024 | 34,59 | 34,59 | 33,92 | 33,92 | 33,92 | 36 |
14 mag 2024 | 34,60 | 34,60 | 33,78 | 34,11 | 34,11 | 55 |
13 mag 2024 | 32,50 | 33,78 | 32,50 | 33,66 | 33,66 | 349 |
10 mag 2024 | 31,66 | 31,98 | 31,50 | 31,54 | 31,54 | 96 |
09 mag 2024 | 31,98 | 31,98 | 31,57 | 31,77 | 31,77 | 2.210 |
08 mag 2024 | 31,29 | 31,54 | 31,29 | 31,48 | 31,48 | 313 |
07 mag 2024 | 32,85 | 32,85 | 31,72 | 32,02 | 32,02 | 535 |
03 mag 2024 | 30,85 | 31,85 | 30,85 | 31,52 | 31,52 | 559 |
02 mag 2024 | 32,17 | 32,17 | 28,21 | 29,16 | 29,16 | 1.342 |
01 mag 2024 | 37,31 | 37,31 | 36,95 | 36,95 | 36,95 | 90 |
30 apr 2024 | 38,00 | 38,03 | 37,90 | 37,90 | 37,90 | 3 |
29 apr 2024 | 38,00 | 38,27 | 38,00 | 38,27 | 38,27 | 96 |
26 apr 2024 | 36,51 | 36,99 | 36,51 | 36,99 | 36,99 | 83 |
25 apr 2024 | 35,87 | 35,87 | 35,33 | 35,75 | 35,75 | 344 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 35,80 | 36,81 | 35,80 | 36,68 | 36,68 | 18 |
22 apr 2024 | 34,77 | 35,27 | 34,69 | 35,27 | 35,27 | 525 |
19 apr 2024 | 34,65 | 34,75 | 34,58 | 34,63 | 34,63 | 93 |
18 apr 2024 | 34,88 | 35,79 | 34,66 | 35,34 | 35,34 | 783 |
17 apr 2024 | 36,58 | 37,67 | 36,18 | 36,45 | 36,45 | 330 |
16 apr 2024 | 37,54 | 37,89 | 37,26 | 37,27 | 37,27 | 57 |
15 apr 2024 | 38,17 | 38,33 | 37,72 | 38,01 | 38,01 | 244 |
12 apr 2024 | 39,10 | 39,16 | 39,04 | 39,16 | 39,16 | 107 |
11 apr 2024 | 39,04 | 39,67 | 38,74 | 39,67 | 39,67 | 100 |
10 apr 2024 | 39,47 | 39,56 | 38,92 | 39,04 | 39,04 | 49 |
09 apr 2024 | 40,33 | 42,06 | 40,29 | 41,08 | 41,08 | 748 |
08 apr 2024 | 38,43 | 39,46 | 38,43 | 39,46 | 39,46 | 151 |
05 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | 34 |
04 apr 2024 | 38,24 | 38,24 | 37,67 | 37,67 | 37,67 | 346 |
03 apr 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | 13 |
02 apr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | 63 |
28 mar 2024 | 39,42 | 40,74 | 38,90 | 40,27 | 40,27 | 930 |
27 mar 2024 | 38,13 | 39,17 | 37,79 | 39,17 | 39,17 | 129 |
26 mar 2024 | 38,42 | 38,42 | 38,00 | 38,26 | 38,26 | 130 |
25 mar 2024 | 38,46 | 38,46 | 37,68 | 37,68 | 37,68 | 125 |
22 mar 2024 | 38,97 | 38,97 | 37,02 | 37,90 | 37,90 | 767 |
21 mar 2024 | 38,57 | 40,00 | 38,51 | 38,86 | 38,86 | 546 |
20 mar 2024 | 36,66 | 37,87 | 36,66 | 37,73 | 37,73 | 82 |
19 mar 2024 | 35,97 | 35,97 | 35,55 | 35,97 | 35,97 | 25 |
18 mar 2024 | 36,03 | 36,77 | 35,05 | 36,77 | 36,77 | 709 |
15 mar 2024 | 36,29 | 36,67 | 36,29 | 36,41 | 36,41 | 411 |
14 mar 2024 | 36,26 | 37,57 | 36,26 | 37,57 | 37,57 | 200 |
13 mar 2024 | 35,74 | 36,72 | 35,74 | 36,25 | 36,25 | 424 |
12 mar 2024 | 35,83 | 36,32 | 35,44 | 35,44 | 35,44 | 306 |
11 mar 2024 | 36,47 | 36,61 | 36,04 | 36,31 | 36,31 | 289 |
08 mar 2024 | 36,83 | 37,80 | 36,83 | 37,76 | 37,76 | 249 |
07 mar 2024 | 35,90 | 36,66 | 35,48 | 36,52 | 36,52 | 915 |
06 mar 2024 | 33,63 | 35,13 | 33,63 | 35,13 | 35,13 | 129 |
05 mar 2024 | 33,48 | 34,23 | 33,48 | 33,72 | 33,72 | 218 |
*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...