Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 36,66 | 37,52 | 36,18 | 37,32 | 37,32 | 4.537.912 |
14 mag 2024 | 35,30 | 36,76 | 35,80 | 36,80 | 36,80 | 2.563.536 |
13 mag 2024 | 35,28 | 35,02 | 34,40 | 34,58 | 34,58 | 8.034.928 |
10 mag 2024 | 37,09 | 35,48 | 34,56 | 34,52 | 34,52 | 35.346 |
09 mag 2024 | 35,85 | 35,88 | 35,38 | 35,74 | 35,74 | 1.021.483 |
08 mag 2024 | 36,00 | 36,26 | 35,48 | 36,08 | 36,08 | 138.549 |
07 mag 2024 | 35,01 | 35,88 | 34,84 | 35,01 | 35,01 | 863.262 |
03 mag 2024 | 35,70 | 34,60 | 34,14 | 34,29 | 34,29 | 34.556 |
02 mag 2024 | 33,89 | 34,01 | 33,95 | 33,85 | 33,85 | 113.872 |
01 mag 2024 | 33,80 | 33,80 | 33,80 | 33,95 | 33,95 | 36.884 |
30 apr 2024 | 34,42 | 34,20 | 32,64 | 33,95 | 33,95 | 910.659 |
29 apr 2024 | 34,42 | 34,46 | 32,88 | 33,95 | 33,95 | 361.479 |
26 apr 2024 | 34,80 | 33,78 | 33,46 | 33,49 | 33,49 | 966.865 |
25 apr 2024 | 34,42 | 34,38 | 33,46 | 33,55 | 33,55 | 3.392.337 |
24 apr 2024 | 34,42 | 34,48 | 34,10 | 34,16 | 34,16 | 608.046 |
23 apr 2024 | 34,42 | 34,24 | 33,62 | 33,62 | 33,62 | 3.647.201 |
22 apr 2024 | 32,80 | 33,74 | 33,30 | 33,38 | 33,38 | 4.268.532 |
19 apr 2024 | 33,17 | 33,92 | 32,64 | 33,41 | 33,41 | 3.585.299 |
18 apr 2024 | 33,66 | 33,54 | 33,14 | 33,53 | 33,53 | 626.886 |
17 apr 2024 | 34,37 | 33,78 | 33,41 | 33,49 | 33,49 | 3.015.671 |
16 apr 2024 | 33,38 | 34,08 | 32,78 | 33,43 | 33,43 | 278.590 |
15 apr 2024 | 33,93 | 34,28 | 33,00 | 34,04 | 34,04 | 624.284 |
12 apr 2024 | 36,18 | 34,80 | 33,42 | 34,44 | 34,44 | 2.569.388 |
11 apr 2024 | 36,31 | 34,54 | 34,04 | 34,46 | 34,46 | 3.692.201 |
10 apr 2024 | 36,21 | 34,86 | 34,22 | 34,75 | 34,75 | 992.418 |
09 apr 2024 | 36,61 | 34,90 | 34,48 | 34,94 | 34,94 | 383.354 |
08 apr 2024 | 35,72 | 35,06 | 34,26 | 34,86 | 34,86 | 636.143 |
05 apr 2024 | 35,72 | 35,50 | 35,00 | 35,11 | 35,11 | 1.893.311 |
04 apr 2024 | 36,25 | 35,66 | 35,18 | 35,70 | 35,70 | 112.784 |
03 apr 2024 | 36,50 | 35,84 | 35,32 | 35,45 | 35,45 | 213.880 |
02 apr 2024 | 35,38 | 36,44 | 35,38 | 35,57 | 35,57 | 209.101 |
28 mar 2024 | 36,69 | 37,00 | 36,08 | 36,56 | 36,56 | 371.220 |
27 mar 2024 | 36,90 | 37,34 | 36,76 | 36,77 | 36,77 | 74.326 |
26 mar 2024 | 37,32 | 37,10 | 36,67 | 36,98 | 36,98 | 129.891 |
25 mar 2024 | 38,00 | 37,86 | 36,44 | 36,92 | 36,92 | 1.120.866 |
22 mar 2024 | 36,80 | 37,30 | 35,60 | 37,15 | 37,15 | 624.591 |
21 mar 2024 | 36,69 | 37,52 | 36,16 | 37,32 | 37,32 | 924.987 |
20 mar 2024 | 37,01 | 37,44 | 36,36 | 36,40 | 36,40 | 336.895 |
19 mar 2024 | 34,50 | 36,49 | 36,10 | 36,14 | 36,14 | 577.856 |
18 mar 2024 | 36,29 | 36,90 | 35,98 | 36,21 | 36,21 | 628.885 |
15 mar 2024 | 36,46 | 36,48 | 34,90 | 35,95 | 35,95 | 863.024 |
14 mar 2024 | 36,40 | 36,48 | 35,98 | 36,37 | 36,37 | 1.110.153 |
13 mar 2024 | 36,00 | 36,68 | 35,40 | 35,93 | 35,93 | 2.180.271 |
12 mar 2024 | 36,10 | 36,32 | 35,78 | 35,81 | 35,81 | 1.566.697 |
11 mar 2024 | 35,00 | 36,04 | 34,92 | 35,88 | 35,88 | 155.649 |
08 mar 2024 | 35,45 | 35,40 | 34,94 | 35,35 | 35,35 | 4.566.456 |
07 mar 2024 | 34,30 | 35,40 | 34,30 | 35,00 | 35,00 | 111.585 |
06 mar 2024 | 34,40 | 34,50 | 34,00 | 34,25 | 34,25 | 1.353.921 |
05 mar 2024 | 34,35 | 34,50 | 34,25 | 34,40 | 34,40 | 594.855 |
04 mar 2024 | 35,58 | 34,55 | 34,20 | 34,45 | 34,45 | 95.517 |
01 mar 2024 | 35,58 | 34,65 | 33,35 | 34,53 | 34,53 | 1.060.832 |
29 feb 2024 | 35,58 | 34,66 | 34,20 | 34,53 | 34,53 | 545.562 |
28 feb 2024 | 37,00 | 34,80 | 34,30 | 34,63 | 34,63 | 151.521 |
27 feb 2024 | 35,15 | 35,00 | 34,59 | 35,05 | 35,05 | 250.440 |
26 feb 2024 | 34,92 | 35,25 | 34,95 | 35,10 | 35,10 | 86.499 |
23 feb 2024 | 35,53 | 35,05 | 34,35 | 34,78 | 34,78 | 518.259 |
22 feb 2024 | 36,53 | 37,00 | 35,22 | 35,83 | 35,83 | 862.945 |
21 feb 2024 | 31,10 | 35,70 | 35,30 | 35,58 | 35,58 | 122.558 |
20 feb 2024 | 36,53 | 35,72 | 35,03 | 35,78 | 35,78 | 165.563 |
19 feb 2024 | 33,05 | 35,21 | 34,75 | 35,25 | 35,25 | 272.516 |
16 feb 2024 | 31,05 | 35,52 | 34,38 | 34,80 | 34,80 | 234.020 |
15 feb 2024 | 35,45 | 35,92 | 35,34 | 35,45 | 35,45 | 66.906 |
14 feb 2024 | 34,10 | 35,37 | 35,07 | 35,25 | 35,25 | 85.760 |
13 feb 2024 | 35,35 | 35,46 | 34,99 | 35,35 | 35,35 | 284.710 |
12 feb 2024 | 35,45 | 35,79 | 35,39 | 35,65 | 35,65 | 1.114.501 |
09 feb 2024 | 35,65 | 35,89 | 35,62 | 35,75 | 35,75 | 2.048.891 |
08 feb 2024 | 35,35 | 36,17 | 35,34 | 35,65 | 35,65 | 126.799 |
07 feb 2024 | 35,75 | 35,82 | 35,32 | 35,45 | 35,45 | 100.676 |
06 feb 2024 | 38,50 | 35,67 | 35,23 | 35,35 | 35,35 | 160.876 |
05 feb 2024 | 33,05 | 35,15 | 34,39 | 35,05 | 35,05 | 202.413 |
02 feb 2024 | 34,60 | 34,72 | 34,26 | 34,50 | 34,50 | 144.313 |
01 feb 2024 | 35,05 | 35,65 | 33,77 | 34,00 | 34,00 | 745.740 |
31 gen 2024 | 35,55 | 35,67 | 35,40 | 35,65 | 35,65 | 307.468 |
30 gen 2024 | 34,70 | 35,76 | 35,34 | 35,35 | 35,35 | 251.546 |
29 gen 2024 | 35,55 | 35,59 | 35,28 | 35,45 | 35,45 | 465.938 |
26 gen 2024 | 34,70 | 35,60 | 35,05 | 35,05 | 35,05 | 79.468 |
25 gen 2024 | 34,90 | 35,10 | 34,56 | 34,80 | 34,80 | 143.582 |
24 gen 2024 | 34,70 | 34,90 | 34,54 | 34,70 | 34,70 | 371.691 |
23 gen 2024 | 35,35 | 35,32 | 34,37 | 34,60 | 34,60 | 1.175.499 |
22 gen 2024 | 34,20 | 35,27 | 34,89 | 35,05 | 35,05 | 50.603 |
19 gen 2024 | 33,45 | 35,25 | 34,57 | 34,90 | 34,90 | 162.255 |
18 gen 2024 | 34,60 | 34,81 | 34,38 | 34,50 | 34,50 | 338.877 |
17 gen 2024 | 33,55 | 35,16 | 34,32 | 34,60 | 34,60 | 1.815.231 |
16 gen 2024 | 35,05 | 35,21 | 34,46 | 34,60 | 34,60 | 507.078 |
15 gen 2024 | 35,03 | 35,13 | 34,82 | 34,80 | 34,80 | 201.508 |
12 gen 2024 | 34,60 | 34,79 | 34,46 | 34,50 | 34,50 | 62.443 |
11 gen 2024 | 34,40 | 34,81 | 33,80 | 34,30 | 34,30 | 51.133 |
10 gen 2024 | 33,75 | 34,35 | 33,74 | 34,30 | 34,30 | 758.729 |
09 gen 2024 | 33,65 | 33,93 | 33,46 | 33,45 | 33,45 | 182.237 |
08 gen 2024 | 33,25 | 33,69 | 33,15 | 33,35 | 33,35 | 77.555 |
05 gen 2024 | 33,65 | 33,68 | 33,22 | 33,65 | 33,65 | 81.834 |
04 gen 2024 | 34,00 | 34,06 | 33,22 | 33,55 | 33,55 | 117.587 |
03 gen 2024 | 35,05 | 34,15 | 33,29 | 33,45 | 33,45 | 188.380 |
02 gen 2024 | 32,60 | 34,34 | 33,44 | 34,40 | 34,40 | 154.478 |
29 dic 2023 | 32,80 | 33,17 | 32,85 | 32,80 | 32,80 | 56.400 |
28 dic 2023 | 32,70 | 32,86 | 32,71 | 32,70 | 32,70 | 77.721 |
27 dic 2023 | 32,60 | 32,72 | 32,37 | 32,50 | 32,50 | 1.902.549 |
22 dic 2023 | 32,90 | 32,71 | 32,54 | 32,60 | 32,60 | 76.958 |
21 dic 2023 | 33,35 | 32,64 | 32,47 | 32,40 | 32,40 | 29.695 |
20 dic 2023 | 32,90 | 32,67 | 32,15 | 32,50 | 32,50 | 94.428 |
*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...