Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 31,20 | 32,27 | 31,59 | 31,82 | 31,82 | 2.743 |
02 mag 2024 | 31,46 | 31,76 | 30,76 | 31,17 | 31,17 | 5.707 |
01 mag 2024 | 31,59 | 31,68 | 31,12 | 31,35 | 31,35 | 3.658 |
30 apr 2024 | 31,42 | 31,82 | 31,28 | 31,52 | 31,52 | 3.738 |
29 apr 2024 | 32,06 | 32,22 | 31,53 | 31,73 | 31,73 | 8.190 |
26 apr 2024 | 31,10 | 32,22 | 31,80 | 32,22 | 32,22 | 2.711 |
25 apr 2024 | 31,24 | 31,80 | 31,10 | 31,56 | 31,56 | 5.705 |
24 apr 2024 | 31,34 | 31,98 | 31,41 | 31,90 | 31,90 | 2.214 |
23 apr 2024 | 32,36 | 32,19 | 31,75 | 31,75 | 31,75 | 4.277 |
22 apr 2024 | 32,29 | 32,62 | 31,90 | 32,24 | 32,24 | 7.505 |
19 apr 2024 | 31,52 | 32,42 | 31,98 | 32,13 | 32,13 | 1.637 |
18 apr 2024 | 31,75 | 32,83 | 31,42 | 32,33 | 32,33 | 4.860 |
17 apr 2024 | 32,01 | 32,34 | 31,74 | 32,22 | 32,22 | 1.665 |
16 apr 2024 | 32,50 | 32,30 | 31,67 | 32,01 | 32,01 | 6.947 |
15 apr 2024 | 32,85 | 32,95 | 32,31 | 32,31 | 32,31 | 3.937 |
12 apr 2024 | 34,01 | 33,55 | 32,76 | 32,79 | 32,79 | 2.825 |
11 apr 2024 | 33,49 | 33,87 | 33,20 | 33,83 | 33,83 | 2.113 |
10 apr 2024 | 35,60 | 34,54 | 33,53 | 33,60 | 33,60 | 741 |
09 apr 2024 | 34,31 | 35,74 | 34,19 | 35,28 | 35,28 | 9.315 |
08 apr 2024 | 34,25 | 34,30 | 33,56 | 34,08 | 34,08 | 3.865 |
05 apr 2024 | 33,85 | 34,04 | 33,36 | 33,80 | 33,80 | 3.921 |
04 apr 2024 | 36,03 | 36,02 | 34,47 | 34,69 | 34,69 | 8.688 |
03 apr 2024 | 35,44 | 35,84 | 34,98 | 35,76 | 35,76 | 2.720 |
02 apr 2024 | 36,29 | 35,66 | 35,19 | 35,38 | 35,38 | 4.441 |
28 mar 2024 | 35,57 | 36,96 | 36,08 | 36,48 | 36,48 | 5.572 |
27 mar 2024 | 35,66 | 36,14 | 35,40 | 35,50 | 35,50 | 5.791 |
26 mar 2024 | 35,32 | 35,98 | 35,39 | 35,61 | 35,61 | 2.136 |
25 mar 2024 | 35,64 | 35,93 | 35,11 | 35,40 | 35,40 | 1.819 |
22 mar 2024 | 35,31 | 36,23 | 35,71 | 35,83 | 35,83 | 5.514 |
21 mar 2024 | 35,53 | 36,29 | 35,48 | 35,90 | 35,90 | 1.832 |
20 mar 2024 | 35,35 | 35,87 | 34,97 | 35,55 | 35,55 | 2.282 |
19 mar 2024 | 35,37 | 35,49 | 34,88 | 35,39 | 35,39 | 1.954 |
18 mar 2024 | 33,56 | 35,08 | 33,57 | 35,01 | 35,01 | 7.137 |
15 mar 2024 | 33,13 | 33,55 | 33,07 | 33,24 | 33,24 | 717 |
14 mar 2024 | 33,78 | 34,01 | 32,34 | 33,37 | 33,37 | 10.464 |
13 mar 2024 | 33,71 | 33,90 | 33,13 | 33,28 | 33,28 | 3.318 |
12 mar 2024 | 34,75 | 34,01 | 33,03 | 33,04 | 33,04 | 5.557 |
11 mar 2024 | 34,55 | 34,59 | 33,83 | 34,29 | 34,29 | 2.003 |
08 mar 2024 | 34,17 | 34,71 | 34,07 | 34,07 | 34,07 | 3.968 |
07 mar 2024 | 33,65 | 34,42 | 33,82 | 34,22 | 34,22 | 2.100 |
06 mar 2024 | 35,13 | 35,07 | 33,81 | 33,81 | 33,81 | 4.400 |
05 mar 2024 | 35,21 | 35,11 | 34,34 | 35,00 | 35,00 | 4.068 |
04 mar 2024 | 35,74 | 35,91 | 34,88 | 35,07 | 35,07 | 6.963 |
01 mar 2024 | 36,44 | 36,36 | 35,38 | 35,90 | 35,90 | 4.504 |
29 feb 2024 | 36,01 | 36,40 | 35,60 | 36,26 | 36,26 | 3.268 |
28 feb 2024 | 36,79 | 36,79 | 36,01 | 36,70 | 36,70 | 2.862 |
27 feb 2024 | 36,77 | 37,53 | 36,75 | 37,53 | 37,53 | 932 |
26 feb 2024 | 37,12 | 37,50 | 36,58 | 36,82 | 36,82 | 3.733 |
23 feb 2024 | 36,11 | 37,02 | 36,22 | 36,69 | 36,69 | 1.154 |
22 feb 2024 | 36,95 | 36,79 | 35,50 | 35,93 | 35,93 | 3.671 |
21 feb 2024 | 35,92 | 36,52 | 35,95 | 36,26 | 36,26 | 2.729 |
20 feb 2024 | 37,54 | 37,19 | 36,39 | 36,39 | 36,39 | 2.850 |
19 feb 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
16 feb 2024 | 37,70 | 37,73 | 36,84 | 37,73 | 37,73 | 3.575 |
15 feb 2024 | 36,40 | 37,63 | 36,54 | 37,51 | 37,51 | 5.386 |
14 feb 2024 | 35,84 | 36,54 | 36,01 | 36,19 | 36,19 | 1.367 |
13 feb 2024 | 37,08 | 36,41 | 35,44 | 35,59 | 35,59 | 11.953 |
12 feb 2024 | 35,57 | 37,43 | 35,40 | 37,36 | 37,36 | 8.632 |
09 feb 2024 | 34,72 | 35,89 | 35,03 | 35,56 | 35,56 | 2.602 |
08 feb 2024 | 34,80 | 35,05 | 34,65 | 35,05 | 35,05 | 1.750 |
07 feb 2024 | 36,10 | 36,17 | 34,94 | 35,07 | 35,07 | 6.456 |
06 feb 2024 | 35,71 | 36,39 | 35,69 | 36,10 | 36,10 | 3.902 |
05 feb 2024 | 37,56 | 37,34 | 35,80 | 35,80 | 35,80 | 5.129 |
02 feb 2024 | 38,62 | 38,37 | 37,24 | 37,26 | 37,26 | 7.872 |
01 feb 2024 | 38,58 | 38,85 | 37,44 | 38,39 | 38,39 | 4.855 |
31 gen 2024 | 37,83 | 39,18 | 36,90 | 39,05 | 39,05 | 6.600 |
30 gen 2024 | 38,43 | 38,29 | 37,60 | 37,76 | 37,76 | 3.593 |
29 gen 2024 | 38,15 | 38,50 | 37,41 | 38,18 | 38,18 | 7.392 |
26 gen 2024 | 37,92 | 38,14 | 37,54 | 37,86 | 37,86 | 2.741 |
25 gen 2024 | 36,86 | 38,51 | 36,56 | 38,28 | 38,28 | 12.131 |
24 gen 2024 | 36,92 | 37,37 | 36,77 | 36,87 | 36,87 | 3.733 |
23 gen 2024 | 36,32 | 37,09 | 36,12 | 36,15 | 36,15 | 1.180 |
22 gen 2024 | 35,94 | 37,04 | 36,00 | 36,12 | 36,12 | 13.500 |
19 gen 2024 | 36,63 | 36,61 | 35,69 | 36,08 | 36,08 | 1.686 |
18 gen 2024 | 35,85 | 36,32 | 35,72 | 36,09 | 36,09 | 2.756 |
17 gen 2024 | 36,13 | 36,19 | 35,53 | 35,55 | 35,55 | 2.829 |
16 gen 2024 | 37,30 | 36,80 | 36,28 | 36,38 | 36,38 | 6.044 |
15 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
12 gen 2024 | 37,50 | 38,26 | 37,26 | 37,32 | 37,32 | 3.904 |
11 gen 2024 | 39,42 | 38,87 | 36,90 | 37,65 | 37,65 | 17.394 |
10 gen 2024 | 39,63 | 39,42 | 38,53 | 39,25 | 39,25 | 8.204 |
09 gen 2024 | 41,45 | 43,00 | 38,65 | 38,91 | 38,91 | 88.045 |
08 gen 2024 | 36,54 | 37,66 | 36,34 | 37,66 | 37,66 | 4.588 |
05 gen 2024 | 36,50 | 37,06 | 36,07 | 36,92 | 36,92 | 3.983 |
04 gen 2024 | 36,01 | 36,42 | 35,65 | 36,28 | 36,28 | 1.683 |
03 gen 2024 | 36,19 | 35,95 | 34,90 | 35,59 | 35,59 | 2.622 |
02 gen 2024 | 36,54 | 36,67 | 35,49 | 36,47 | 36,47 | 4.390 |
29 dic 2023 | 36,47 | 36,70 | 36,15 | 36,58 | 36,58 | 2.207 |
28 dic 2023 | 35,70 | 36,75 | 35,72 | 36,74 | 36,74 | 5.039 |
27 dic 2023 | 34,70 | 35,60 | 35,40 | 35,60 | 35,60 | 3.318 |
22 dic 2023 | 35,10 | 35,47 | 35,04 | 35,10 | 35,10 | 140.876 |
21 dic 2023 | 34,75 | 35,03 | 34,12 | 35,03 | 35,03 | 1.751 |
20 dic 2023 | 34,75 | 35,38 | 34,74 | 35,22 | 35,22 | 3.827 |
19 dic 2023 | 34,81 | 35,30 | 34,25 | 34,71 | 34,71 | 5.461 |
18 dic 2023 | 34,75 | 34,35 | 33,56 | 34,33 | 34,33 | 11.458 |
15 dic 2023 | 34,88 | 34,67 | 33,92 | 34,12 | 34,12 | 3.941 |
14 dic 2023 | 33,58 | 35,00 | 34,13 | 34,38 | 34,38 | 9.742 |
13 dic 2023 | 32,05 | 33,28 | 31,97 | 32,84 | 32,84 | 3.560 |
12 dic 2023 | 32,55 | 32,78 | 31,75 | 31,99 | 31,99 | 6.353 |
11 dic 2023 | 32,16 | 32,46 | 32,09 | 32,40 | 32,40 | 3.261 |
*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...