Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 31,54 | 32,18 | 31,54 | 32,17 | 32,17 | 1.654 |
25 lug 2024 | 31,43 | 32,02 | 31,07 | 32,02 | 32,02 | 728 |
24 lug 2024 | 31,74 | 31,75 | 31,63 | 31,74 | 31,74 | 480 |
23 lug 2024 | 31,68 | 31,83 | 31,68 | 31,83 | 31,83 | 25 |
22 lug 2024 | 31,09 | 31,23 | 30,70 | 31,23 | 31,23 | 322 |
19 lug 2024 | 34,39 | 34,39 | 31,20 | 31,28 | 31,28 | 1.765 |
18 lug 2024 | 35,54 | 35,54 | 34,59 | 34,59 | 34,59 | 143 |
17 lug 2024 | 34,91 | 35,05 | 34,90 | 35,05 | 35,05 | 225 |
16 lug 2024 | 33,89 | 34,60 | 33,89 | 34,59 | 34,59 | 45 |
15 lug 2024 | 33,93 | 34,37 | 33,93 | 34,08 | 34,08 | 75 |
12 lug 2024 | 34,45 | 34,46 | 34,05 | 34,19 | 34,19 | 565 |
11 lug 2024 | 33,62 | 34,03 | 33,31 | 34,03 | 34,03 | 124 |
10 lug 2024 | 33,20 | 33,45 | 32,87 | 33,01 | 33,01 | 377 |
09 lug 2024 | 33,40 | 33,94 | 33,40 | 33,46 | 33,46 | 304 |
08 lug 2024 | 34,08 | 34,25 | 33,95 | 34,05 | 34,05 | 113 |
05 lug 2024 | 34,23 | 34,55 | 33,92 | 33,92 | 33,92 | 700 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 34,45 | 34,69 | 34,37 | 34,59 | 34,59 | 549 |
02 lug 2024 | 34,81 | 35,10 | 34,22 | 34,55 | 34,55 | 155 |
01 lug 2024 | 34,73 | 34,85 | 34,46 | 34,79 | 34,79 | 229 |
28 giu 2024 | 34,72 | 34,86 | 34,65 | 34,84 | 34,84 | 60 |
27 giu 2024 | 34,20 | 34,20 | 34,08 | 34,08 | 34,08 | 151 |
26 giu 2024 | 33,91 | 34,17 | 33,76 | 33,85 | 33,85 | 22 |
25 giu 2024 | 34,35 | 34,48 | 33,95 | 33,95 | 33,95 | 324 |
24 giu 2024 | 34,08 | 34,68 | 34,08 | 34,22 | 34,22 | 266 |
21 giu 2024 | 33,90 | 34,33 | 33,90 | 34,33 | 34,33 | 1.402 |
20 giu 2024 | 32,90 | 33,45 | 32,90 | 33,45 | 33,45 | 1.715 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 33,33 | 33,33 | 33,18 | 33,18 | 33,18 | 45 |
17 giu 2024 | 33,08 | 33,13 | 33,08 | 33,13 | 33,13 | 5 |
14 giu 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | 15 |
13 giu 2024 | 33,46 | 33,74 | 33,46 | 33,63 | 33,63 | 235 |
12 giu 2024 | 33,55 | 33,89 | 33,55 | 33,67 | 33,67 | 102 |
11 giu 2024 | 32,45 | 32,95 | 32,45 | 32,95 | 32,95 | 66 |
10 giu 2024 | 31,98 | 32,40 | 31,94 | 32,40 | 32,40 | 14 |
07 giu 2024 | 32,03 | 32,38 | 31,97 | 32,06 | 32,06 | 91 |
06 giu 2024 | 31,86 | 32,16 | 31,86 | 32,16 | 32,16 | 89 |
05 giu 2024 | 32,27 | 32,27 | 31,75 | 32,01 | 32,01 | 44 |
04 giu 2024 | 32,14 | 32,14 | 31,69 | 31,69 | 31,69 | 131 |
03 giu 2024 | 33,05 | 33,12 | 32,45 | 32,47 | 32,47 | 108 |
31 mag 2024 | 31,63 | 32,04 | 31,63 | 32,04 | 32,04 | 32 |
30 mag 2024 | 31,65 | 31,83 | 31,65 | 31,65 | 31,65 | 2 |
29 mag 2024 | 31,50 | 31,82 | 31,50 | 31,79 | 31,79 | 225 |
28 mag 2024 | 32,15 | 32,23 | 31,82 | 31,98 | 31,98 | 10 |
24 mag 2024 | 32,86 | 32,86 | 31,99 | 31,99 | 31,99 | 1.020 |
23 mag 2024 | 32,93 | 33,35 | 32,41 | 32,41 | 32,41 | 717 |
22 mag 2024 | 33,06 | 33,19 | 33,06 | 33,19 | 33,19 | 3 |
21 mag 2024 | 33,95 | 33,95 | 33,36 | 33,36 | 33,36 | 3 |
20 mag 2024 | 33,67 | 33,67 | 33,34 | 33,34 | 33,34 | 75 |
17 mag 2024 | 34,16 | 34,16 | 33,80 | 33,82 | 33,82 | 732 |
16 mag 2024 | 34,26 | 34,26 | 33,82 | 34,06 | 34,06 | 1.969 |
15 mag 2024 | 33,84 | 34,34 | 33,84 | 34,31 | 34,31 | 64 |
14 mag 2024 | 34,36 | 34,44 | 33,68 | 33,68 | 33,68 | 568 |
13 mag 2024 | 33,11 | 33,90 | 32,53 | 33,88 | 33,88 | 824 |
10 mag 2024 | 33,17 | 33,23 | 33,03 | 33,03 | 33,03 | 93 |
09 mag 2024 | 32,69 | 33,22 | 32,69 | 32,91 | 32,91 | 963 |
08 mag 2024 | 32,76 | 33,04 | 32,70 | 32,93 | 32,93 | 496 |
07 mag 2024 | 31,91 | 34,13 | 31,86 | 33,33 | 33,33 | 2.192 |
03 mag 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | 3 |
02 mag 2024 | 37,52 | 37,57 | 37,52 | 37,57 | 37,57 | 2 |
01 mag 2024 | 36,90 | 37,71 | 36,90 | 37,71 | 37,71 | 999 |
30 apr 2024 | 37,74 | 37,89 | 37,60 | 37,89 | 37,89 | 103 |
29 apr 2024 | 37,98 | 37,98 | 37,82 | 37,98 | 37,98 | 433 |
26 apr 2024 | 37,48 | 38,24 | 37,48 | 37,94 | 37,94 | 218 |
25 apr 2024 | 36,83 | 36,89 | 36,83 | 36,89 | 36,89 | 7 |
24 apr 2024 | 37,12 | 37,12 | 37,08 | 37,08 | 37,08 | 9 |
23 apr 2024 | 37,05 | 37,19 | 36,88 | 36,88 | 36,88 | 436 |
22 apr 2024 | 36,76 | 36,76 | 36,64 | 36,70 | 36,70 | 49 |
19 apr 2024 | 36,90 | 36,90 | 36,62 | 36,70 | 36,70 | 194 |
18 apr 2024 | 36,56 | 36,56 | 36,29 | 36,50 | 36,50 | 2 |
17 apr 2024 | 36,35 | 36,35 | 36,26 | 36,35 | 36,35 | 208 |
16 apr 2024 | 35,72 | 36,38 | 35,40 | 36,34 | 36,34 | 424 |
15 apr 2024 | 36,25 | 36,36 | 36,05 | 36,30 | 36,30 | 472 |
12 apr 2024 | 37,16 | 37,18 | 36,47 | 36,47 | 36,47 | 436 |
11 apr 2024 | 38,18 | 38,18 | 37,93 | 37,93 | 37,93 | 8 |
10 apr 2024 | 37,45 | 38,06 | 37,45 | 37,74 | 37,74 | 280 |
09 apr 2024 | 38,38 | 38,77 | 38,10 | 38,77 | 38,77 | 105 |
08 apr 2024 | 38,45 | 38,50 | 38,14 | 38,28 | 38,28 | 187 |
05 apr 2024 | 38,60 | 38,60 | 38,16 | 38,54 | 38,54 | 236 |
04 apr 2024 | 38,79 | 38,86 | 38,79 | 38,86 | 38,86 | 129 |
03 apr 2024 | 37,99 | 38,45 | 37,94 | 38,45 | 38,45 | 121 |
02 apr 2024 | 37,90 | 38,25 | 37,73 | 38,25 | 38,25 | 345 |
28 mar 2024 | 39,20 | 39,86 | 38,79 | 38,79 | 38,79 | 1.734 |
27 mar 2024 | 39,06 | 39,34 | 38,98 | 39,18 | 39,18 | 879 |
26 mar 2024 | 38,60 | 38,75 | 38,57 | 38,63 | 38,63 | 33 |
25 mar 2024 | 38,13 | 38,45 | 38,10 | 38,45 | 38,45 | 107 |
22 mar 2024 | 38,19 | 38,29 | 38,08 | 38,10 | 38,10 | 226 |
21 mar 2024 | 38,56 | 38,84 | 38,19 | 38,19 | 38,19 | 253 |
20 mar 2024 | 38,15 | 38,27 | 37,55 | 37,76 | 37,76 | 216 |
19 mar 2024 | 37,69 | 38,16 | 37,69 | 38,14 | 38,14 | 323 |
18 mar 2024 | 38,01 | 38,20 | 37,91 | 37,95 | 37,95 | 55 |
15 mar 2024 | 37,51 | 38,09 | 37,51 | 37,88 | 37,88 | 217 |
14 mar 2024 | 37,97 | 37,97 | 37,73 | 37,83 | 37,83 | 27 |
13 mar 2024 | 38,04 | 38,22 | 37,97 | 38,01 | 38,01 | 27 |
12 mar 2024 | 38,29 | 38,36 | 37,90 | 37,93 | 37,93 | 185 |
11 mar 2024 | 38,16 | 38,33 | 38,05 | 38,18 | 38,18 | 108 |
08 mar 2024 | 38,80 | 38,80 | 38,47 | 38,47 | 38,47 | 69 |
07 mar 2024 | 39,10 | 39,20 | 38,32 | 38,38 | 38,38 | 283 |
06 mar 2024 | 38,00 | 38,76 | 38,00 | 38,72 | 38,72 | 386 |
05 mar 2024 | 37,69 | 37,87 | 37,58 | 37,58 | 37,58 | 287 |
*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...