Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 37,78 | 38,11 | 37,75 | 38,08 | 38,08 | 315 |
07 mag 2024 | 37,38 | 37,69 | 37,33 | 37,69 | 37,69 | 17 |
03 mag 2024 | 36,88 | 36,67 | 36,58 | 36,58 | 36,58 | 1 |
02 mag 2024 | 37,06 | 37,06 | 36,69 | 37,01 | 37,01 | 2 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 37,10 | 37,17 | 36,96 | 37,01 | 37,01 | 185 |
29 apr 2024 | 37,00 | 37,02 | 36,94 | 37,01 | 37,01 | 10 |
26 apr 2024 | 36,78 | 36,74 | 36,60 | 36,74 | 36,74 | 108 |
25 apr 2024 | 36,94 | 36,72 | 36,35 | 36,43 | 36,43 | 280 |
24 apr 2024 | 37,44 | 37,28 | 36,90 | 36,90 | 36,90 | 26 |
23 apr 2024 | 36,98 | 37,28 | 36,96 | 37,28 | 37,28 | 41 |
22 apr 2024 | 36,91 | 36,94 | 36,72 | 36,89 | 36,89 | 71 |
19 apr 2024 | 36,18 | 36,42 | 36,06 | 36,42 | 36,42 | 10 |
18 apr 2024 | 36,25 | 36,25 | 36,13 | 36,25 | 36,25 | 18 |
17 apr 2024 | 36,06 | 36,51 | 36,16 | 36,16 | 36,16 | 810 |
16 apr 2024 | 36,32 | 36,31 | 36,06 | 36,06 | 36,06 | 10 |
15 apr 2024 | 36,82 | 36,92 | 36,73 | 36,91 | 36,91 | 64 |
12 apr 2024 | 36,58 | 36,82 | 36,58 | 36,58 | 36,58 | 6 |
11 apr 2024 | 36,71 | 36,77 | 36,24 | 36,45 | 36,45 | 105 |
10 apr 2024 | 36,83 | 36,81 | 36,60 | 36,60 | 36,60 | 1 |
09 apr 2024 | 37,11 | 37,07 | 36,60 | 36,60 | 36,60 | 517 |
08 apr 2024 | 36,94 | 37,10 | 37,00 | 37,10 | 37,10 | 1 |
05 apr 2024 | 37,08 | 37,12 | 36,87 | 37,01 | 37,01 | 12.532 |
04 apr 2024 | 37,72 | 37,71 | 37,49 | 37,49 | 37,49 | 11 |
03 apr 2024 | 37,87 | 37,88 | 37,61 | 37,61 | 37,61 | 9 |
02 apr 2024 | 38,23 | 38,30 | 37,74 | 37,81 | 37,81 | 126 |
28 mar 2024 | 37,99 | 38,15 | 37,98 | 38,12 | 38,12 | 55 |
27 mar 2024 | 37,95 | 38,07 | 37,91 | 38,03 | 38,03 | 5 |
26 mar 2024 | 37,77 | 37,89 | 37,81 | 37,83 | 37,83 | 170 |
25 mar 2024 | 37,65 | 37,76 | 37,53 | 37,76 | 37,76 | 5 |
22 mar 2024 | 37,82 | 37,89 | 37,67 | 37,74 | 37,74 | 60 |
21 mar 2024 | 37,98 | 37,88 | 37,78 | 37,88 | 37,88 | 2 |
20 mar 2024 | 37,85 | 37,87 | 37,67 | 37,67 | 37,67 | 6 |
19 mar 2024 | 37,54 | 37,65 | 37,51 | 37,63 | 37,63 | 13 |
18 mar 2024 | 37,49 | 37,65 | 37,49 | 37,54 | 37,54 | 46 |
15 mar 2024 | 37,47 | 37,73 | 37,56 | 37,67 | 37,67 | 10 |
14 mar 2024 | 37,55 | 37,44 | 37,28 | 37,44 | 37,44 | 1 |
13 mar 2024 | 37,49 | 37,61 | 37,53 | 37,53 | 37,53 | 3.090 |
12 mar 2024 | 37,16 | 37,33 | 37,17 | 37,33 | 37,33 | 26 |
11 mar 2024 | 36,70 | 36,95 | 36,73 | 36,95 | 36,95 | 6.951 |
08 mar 2024 | 36,79 | 36,97 | 36,82 | 36,97 | 36,97 | 199 |
07 mar 2024 | 36,47 | 36,76 | 36,58 | 36,76 | 36,76 | 164 |
06 mar 2024 | 36,29 | 36,49 | 36,42 | 36,49 | 36,49 | 10 |
05 mar 2024 | 36,13 | 36,12 | 36,12 | 36,12 | 36,12 | 9 |
04 mar 2024 | 36,31 | 36,32 | 36,05 | 36,08 | 36,08 | 10 |
01 mar 2024 | 36,47 | 36,53 | 36,26 | 36,26 | 36,26 | 201 |
29 feb 2024 | 36,26 | 36,45 | 36,40 | 36,43 | 36,43 | 32 |
28 feb 2024 | 35,99 | 36,17 | 36,13 | 36,13 | 36,13 | 1 |
27 feb 2024 | 35,95 | 35,90 | 35,90 | 35,90 | 35,90 | 19 |
26 feb 2024 | 36,03 | 36,19 | 35,99 | 35,99 | 35,99 | 366 |
23 feb 2024 | 35,92 | 36,06 | 35,83 | 36,06 | 36,06 | 9 |
22 feb 2024 | 35,95 | 36,04 | 35,99 | 35,99 | 35,99 | 5 |
21 feb 2024 | 35,45 | 35,58 | 35,44 | 35,51 | 35,51 | 2 |
20 feb 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
19 feb 2024 | 35,21 | 35,30 | 35,13 | 35,20 | 35,20 | 134 |
16 feb 2024 | 35,26 | 35,29 | 35,24 | 35,24 | 35,24 | 2 |
15 feb 2024 | 35,01 | 35,08 | 35,08 | 35,08 | 35,08 | 101 |
14 feb 2024 | 34,88 | 34,96 | 34,91 | 34,91 | 34,91 | 4 |
13 feb 2024 | 35,00 | 34,85 | 34,85 | 34,85 | 34,85 | 21 |
12 feb 2024 | 34,62 | 34,63 | 34,63 | 34,63 | 34,63 | 91 |
09 feb 2024 | 34,60 | 34,54 | 34,40 | 34,40 | 34,40 | 120 |
08 feb 2024 | 35,01 | 34,87 | 34,78 | 34,78 | 34,78 | 25 |
07 feb 2024 | 35,16 | 35,03 | 35,03 | 35,03 | 35,03 | 1 |
06 feb 2024 | 35,12 | 35,21 | 35,17 | 35,21 | 35,21 | 14 |
05 feb 2024 | 34,88 | 34,94 | 34,78 | 34,78 | 34,78 | 5 |
02 feb 2024 | 34,87 | 34,97 | 34,90 | 34,97 | 34,97 | 2 |
01 feb 2024 | 34,96 | 35,00 | 34,65 | 34,65 | 34,65 | 6 |
31 gen 2024 | 35,28 | 35,29 | 35,16 | 35,16 | 35,16 | 23 |
30 gen 2024 | 35,09 | 34,99 | 34,99 | 34,99 | 34,99 | 1 |
29 gen 2024 | 35,26 | 35,31 | 35,16 | 35,16 | 35,16 | 3 |
26 gen 2024 | 35,06 | 35,24 | 35,08 | 35,19 | 35,19 | 3 |
25 gen 2024 | 34,95 | 35,03 | 35,03 | 35,03 | 35,03 | - |
24 gen 2024 | 34,90 | 34,96 | 34,79 | 34,96 | 34,96 | 1 |
23 gen 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
22 gen 2024 | 34,69 | 34,96 | 34,74 | 34,92 | 34,92 | 2 |
19 gen 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
18 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
17 gen 2024 | 34,17 | 34,22 | 34,19 | 34,22 | 34,22 | 295 |
16 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
15 gen 2024 | 34,53 | 34,55 | 34,50 | 34,50 | 34,50 | 871 |
12 gen 2024 | 34,40 | 34,58 | 34,43 | 34,58 | 34,58 | 37 |
11 gen 2024 | 34,60 | 34,28 | 34,28 | 34,28 | 34,28 | 1 |
10 gen 2024 | 34,54 | 34,49 | 34,49 | 34,49 | 34,49 | - |
09 gen 2024 | 34,88 | 34,67 | 34,67 | 34,67 | 34,67 | 100 |
08 gen 2024 | 34,55 | 34,66 | 34,66 | 34,66 | 34,66 | - |
05 gen 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
04 gen 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
03 gen 2024 | 34,58 | 34,62 | 34,62 | 34,62 | 34,62 | 1 |
02 gen 2024 | 34,67 | 34,72 | 34,49 | 34,49 | 34,49 | 107 |
29 dic 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
28 dic 2023 | 34,60 | 34,40 | 34,40 | 34,40 | 34,40 | 175 |
27 dic 2023 | 34,34 | 34,33 | 34,33 | 34,33 | 34,33 | 24 |
22 dic 2023 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
21 dic 2023 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
20 dic 2023 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
19 dic 2023 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
18 dic 2023 | 34,24 | 34,33 | 34,33 | 34,33 | 34,33 | 13 |
15 dic 2023 | 34,41 | 34,40 | 34,35 | 34,40 | 34,40 | 2 |
14 dic 2023 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
13 dic 2023 | 34,92 | 35,08 | 35,08 | 35,08 | 35,08 | 285 |
*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...