Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 36,44 | 37,28 | 36,32 | 37,13 | 37,13 | 14.797 |
25 lug 2024 | 34,99 | 35,83 | 34,84 | 35,52 | 35,52 | 5.163 |
24 lug 2024 | 35,60 | 35,79 | 34,99 | 35,07 | 35,07 | 2.114 |
23 lug 2024 | 35,61 | 35,70 | 35,29 | 35,55 | 35,55 | 15.151 |
22 lug 2024 | 35,78 | 35,90 | 35,54 | 35,83 | 35,83 | 1.995 |
19 lug 2024 | 35,65 | 36,30 | 35,17 | 36,14 | 36,14 | 4.093 |
18 lug 2024 | 36,13 | 36,56 | 36,07 | 36,12 | 36,12 | 1.711 |
17 lug 2024 | 36,30 | 36,58 | 36,19 | 36,35 | 36,35 | 6.439 |
16 lug 2024 | 35,56 | 36,50 | 35,49 | 36,50 | 36,50 | 3.284 |
15 lug 2024 | 34,65 | 36,08 | 34,53 | 35,87 | 35,87 | 5.079 |
12 lug 2024 | 34,72 | 34,77 | 34,44 | 34,66 | 34,66 | 3.124 |
11 lug 2024 | 33,84 | 34,33 | 33,78 | 34,33 | 34,33 | 7.764 |
10 lug 2024 | 33,45 | 33,95 | 33,36 | 33,69 | 33,69 | 43.794 |
09 lug 2024 | 33,90 | 34,02 | 33,64 | 33,69 | 33,69 | 4.052 |
08 lug 2024 | 34,07 | 34,13 | 33,96 | 34,02 | 34,02 | 661 |
05 lug 2024 | 34,45 | 34,64 | 33,96 | 33,96 | 33,96 | 3.721 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 34,73 | 34,89 | 34,47 | 34,62 | 34,62 | 5.491 |
02 lug 2024 | 35,10 | 35,26 | 34,69 | 34,69 | 34,69 | 7.281 |
01 lug 2024 | 35,28 | 35,43 | 34,78 | 34,97 | 34,97 | 6.611 |
28 giu 2024 | 34,94 | 35,29 | 34,42 | 35,18 | 35,18 | 45.247 |
27 giu 2024 | 34,60 | 34,74 | 34,44 | 34,49 | 34,49 | 4.743 |
26 giu 2024 | 34,85 | 34,86 | 34,31 | 34,44 | 34,44 | 59.002 |
25 giu 2024 | 34,40 | 34,81 | 34,28 | 34,65 | 34,65 | 973 |
24 giu 2024 | 33,21 | 34,36 | 33,21 | 34,35 | 34,35 | 3.538 |
21 giu 2024 | 33,01 | 33,12 | 32,85 | 32,94 | 32,94 | 20.884 |
20 giu 2024 | 32,35 | 32,97 | 32,13 | 32,91 | 32,91 | 15.987 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 32,13 | 32,45 | 32,04 | 32,19 | 32,19 | 7.988 |
17 giu 2024 | 31,01 | 31,85 | 31,01 | 31,85 | 31,85 | 3.673 |
14 giu 2024 | 31,39 | 31,39 | 30,99 | 30,99 | 30,99 | 1.806 |
13 giu 2024 | 31,96 | 32,06 | 31,38 | 31,50 | 31,50 | 3.141 |
12 giu 2024 | 32,45 | 32,50 | 32,01 | 32,28 | 32,28 | 2.544 |
11 giu 2024 | 32,12 | 32,18 | 31,90 | 32,08 | 32,08 | 2.129 |
10 giu 2024 | 31,75 | 32,44 | 31,75 | 32,44 | 32,44 | 4.120 |
07 giu 2024 | 31,66 | 31,79 | 31,51 | 31,76 | 31,76 | 3.129 |
06 giu 2024 | 31,58 | 31,67 | 31,48 | 31,67 | 31,67 | 7.681 |
05 giu 2024 | 31,74 | 31,93 | 31,59 | 31,59 | 31,59 | 1.701 |
04 giu 2024 | 32,15 | 32,15 | 31,28 | 31,68 | 31,68 | 80.376 |
03 giu 2024 | 33,42 | 33,49 | 31,90 | 31,99 | 31,99 | 4.955 |
31 mag 2024 | 32,48 | 33,06 | 32,48 | 33,06 | 33,06 | 5.764 |
30 mag 2024 | 31,87 | 32,45 | 31,87 | 32,25 | 32,25 | 54.265 |
29 mag 2024 | 32,37 | 32,38 | 31,75 | 31,77 | 31,77 | 1.827 |
28 mag 2024 | 32,38 | 32,53 | 32,26 | 32,51 | 32,51 | 2.634 |
24 mag 2024 | 32,04 | 32,29 | 31,86 | 32,04 | 32,04 | 2.225 |
23 mag 2024 | 32,20 | 32,27 | 31,83 | 31,84 | 31,84 | 2.941 |
22 mag 2024 | 33,20 | 33,20 | 32,06 | 32,13 | 32,13 | 2.524 |
21 mag 2024 | 33,02 | 33,49 | 33,02 | 33,10 | 33,10 | 3.619 |
20 mag 2024 | 33,50 | 33,50 | 33,10 | 33,11 | 33,11 | 2.092 |
17 mag 2024 | 33,09 | 33,43 | 32,84 | 33,41 | 33,41 | 3.890 |
16 mag 2024 | 33,13 | 33,22 | 32,79 | 33,01 | 33,01 | 2.456 |
15 mag 2024 | 32,57 | 32,57 | 31,90 | 32,45 | 32,45 | 2.675 |
14 mag 2024 | 32,56 | 32,73 | 32,45 | 32,45 | 32,45 | 2.243 |
13 mag 2024 | 32,61 | 32,77 | 32,28 | 32,30 | 32,30 | 362 |
10 mag 2024 | 32,78 | 32,89 | 32,25 | 32,25 | 32,25 | 771.467 |
09 mag 2024 | 32,12 | 32,57 | 32,09 | 32,57 | 32,57 | 609 |
08 mag 2024 | 31,94 | 32,46 | 31,86 | 32,03 | 32,03 | 1.055 |
07 mag 2024 | 31,89 | 32,19 | 31,85 | 32,10 | 32,10 | 2.065 |
03 mag 2024 | 31,63 | 31,94 | 31,57 | 31,83 | 31,83 | 2.407 |
02 mag 2024 | 32,18 | 32,29 | 31,84 | 31,84 | 31,84 | 3.491 |
01 mag 2024 | 32,53 | 32,53 | 31,81 | 31,81 | 31,81 | 1.555 |
30 apr 2024 | 33,05 | 33,09 | 32,80 | 32,84 | 32,84 | 1.235 |
29 apr 2024 | 32,92 | 33,02 | 32,71 | 32,98 | 32,98 | 1.755 |
26 apr 2024 | 33,10 | 33,22 | 32,47 | 32,85 | 32,85 | 3.454 |
25 apr 2024 | 32,97 | 33,28 | 32,69 | 33,28 | 33,28 | 2.505 |
24 apr 2024 | 32,39 | 33,70 | 32,39 | 32,65 | 32,65 | 2.048 |
23 apr 2024 | 32,39 | 33,02 | 32,27 | 32,97 | 32,97 | 39.988 |
22 apr 2024 | 32,40 | 32,62 | 32,01 | 32,62 | 32,62 | 1.284 |
19 apr 2024 | 32,38 | 32,78 | 32,30 | 32,40 | 32,40 | 3.811 |
18 apr 2024 | 32,18 | 32,53 | 32,04 | 32,25 | 32,25 | 3.262 |
17 apr 2024 | 32,21 | 32,54 | 32,05 | 32,19 | 32,19 | 5.957 |
16 apr 2024 | 32,32 | 32,43 | 31,95 | 32,19 | 32,19 | 2.756 |
15 apr 2024 | 33,21 | 33,35 | 32,45 | 32,45 | 32,45 | 13.960 |
12 apr 2024 | 34,09 | 34,17 | 33,43 | 33,43 | 33,43 | 5.749 |
11 apr 2024 | 34,26 | 34,27 | 33,54 | 33,83 | 33,83 | 1.743 |
10 apr 2024 | 33,88 | 34,16 | 33,76 | 33,84 | 33,84 | 3.234 |
09 apr 2024 | 34,35 | 34,43 | 34,06 | 34,06 | 34,06 | 5.526 |
08 apr 2024 | 34,38 | 34,49 | 34,18 | 34,35 | 34,35 | 7.070 |
05 apr 2024 | 33,88 | 34,58 | 33,72 | 34,35 | 34,35 | 4.396 |
04 apr 2024 | 33,90 | 34,26 | 33,90 | 34,13 | 34,13 | 10.353 |
03 apr 2024 | 33,95 | 34,10 | 33,74 | 34,10 | 34,10 | 2.313 |
02 apr 2024 | 33,77 | 33,77 | 33,38 | 33,44 | 33,44 | 7.635 |
28 mar 2024 | 33,01 | 33,60 | 33,01 | 33,57 | 33,57 | 4.771 |
27 mar 2024 | 32,74 | 33,08 | 32,70 | 33,01 | 33,01 | 5.183 |
26 mar 2024 | 33,27 | 33,31 | 32,77 | 32,88 | 32,88 | 6.152 |
25 mar 2024 | 33,57 | 33,73 | 33,37 | 33,37 | 33,37 | 5.322 |
22 mar 2024 | 33,81 | 33,89 | 33,47 | 33,49 | 33,49 | 4.291 |
21 mar 2024 | 33,45 | 34,09 | 33,39 | 33,79 | 33,79 | 7.336 |
20 mar 2024 | 33,36 | 33,54 | 33,00 | 33,54 | 33,54 | 4.513 |
19 mar 2024 | 32,60 | 33,26 | 32,41 | 33,19 | 33,19 | 6.783 |
18 mar 2024 | 32,52 | 32,52 | 32,09 | 32,41 | 32,41 | 5.668 |
15 mar 2024 | 31,99 | 32,37 | 31,93 | 32,25 | 32,25 | 6.740 |
14 mar 2024 | 32,03 | 32,19 | 31,76 | 32,01 | 32,01 | 8.678 |
13 mar 2024 | 31,31 | 31,92 | 31,31 | 31,56 | 31,56 | 2.540 |
12 mar 2024 | 31,38 | 31,58 | 31,18 | 31,20 | 31,20 | 2.262 |
11 mar 2024 | 30,67 | 31,36 | 30,54 | 31,30 | 31,30 | 5.440 |
08 mar 2024 | 30,67 | 30,86 | 30,64 | 30,81 | 30,81 | 1.697 |
07 mar 2024 | 30,70 | 31,03 | 30,62 | 30,88 | 30,88 | 6.622 |
06 mar 2024 | 30,47 | 30,84 | 30,47 | 30,53 | 30,53 | 3.653 |
05 mar 2024 | 29,44 | 30,07 | 29,41 | 29,99 | 29,99 | 1.276 |
*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...