Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 36,35 | 36,90 | 35,65 | 35,75 | 35,75 | 146.862.491 |
20 mag 2024 | 37,70 | 37,80 | 36,10 | 36,40 | 36,40 | 238.202.990 |
17 mag 2024 | 37,50 | 37,95 | 37,05 | 37,40 | 37,40 | 145.220.411 |
16 mag 2024 | 36,25 | 37,20 | 35,90 | 37,00 | 37,00 | 134.583.168 |
15 mag 2024 | 36,70 | 36,75 | 35,85 | 36,00 | 36,00 | 88.267.477 |
14 mag 2024 | 36,40 | 36,80 | 36,15 | 36,40 | 36,40 | 84.507.003 |
13 mag 2024 | 36,40 | 36,80 | 35,80 | 36,40 | 36,40 | 195.363.590 |
10 mag 2024 | 36,00 | 37,80 | 36,00 | 37,60 | 37,60 | 235.947.817 |
09 mag 2024 | 37,25 | 37,25 | 35,80 | 35,90 | 35,90 | 144.701.370 |
08 mag 2024 | 37,10 | 37,35 | 36,40 | 37,25 | 37,25 | 128.407.345 |
07 mag 2024 | 37,15 | 37,70 | 36,40 | 36,85 | 36,85 | 127.882.752 |
06 mag 2024 | 38,15 | 38,50 | 37,30 | 37,35 | 37,35 | 153.310.477 |
03 mag 2024 | 37,25 | 38,45 | 36,90 | 37,70 | 37,70 | 272.997.864 |
02 mag 2024 | 35,85 | 37,60 | 35,55 | 37,00 | 37,00 | 241.862.731 |
30 apr 2024 | 36,00 | 36,15 | 35,20 | 35,55 | 35,55 | 146.053.933 |
29 apr 2024 | 37,50 | 37,80 | 36,00 | 36,25 | 36,25 | 244.937.624 |
26 apr 2024 | 34,55 | 36,95 | 34,35 | 36,65 | 36,65 | 383.447.506 |
25 apr 2024 | 34,75 | 35,30 | 34,20 | 34,35 | 34,35 | 263.264.059 |
24 apr 2024 | 32,65 | 35,15 | 32,20 | 34,55 | 34,55 | 385.789.733 |
23 apr 2024 | 31,90 | 32,75 | 31,85 | 32,60 | 32,60 | 157.609.892 |
22 apr 2024 | 31,30 | 32,70 | 31,25 | 31,60 | 31,60 | 132.109.556 |
19 apr 2024 | 31,60 | 31,90 | 30,85 | 31,10 | 31,10 | 76.217.467 |
18 apr 2024 | 31,15 | 31,95 | 31,15 | 31,50 | 31,50 | 65.535.496 |
17 apr 2024 | 31,10 | 31,25 | 30,95 | 31,00 | 31,00 | 47.905.250 |
16 apr 2024 | 31,70 | 31,70 | 30,95 | 31,00 | 31,00 | 89.922.313 |
15 apr 2024 | 31,90 | 32,00 | 31,40 | 31,70 | 31,70 | 59.379.525 |
12 apr 2024 | 32,60 | 32,65 | 32,05 | 32,30 | 32,30 | 69.665.950 |
11 apr 2024 | 31,95 | 32,90 | 31,90 | 32,70 | 32,70 | 181.923.221 |
10 apr 2024 | 31,75 | 31,95 | 31,60 | 31,70 | 31,70 | 32.272.005 |
09 apr 2024 | 31,15 | 32,00 | 31,15 | 31,85 | 31,85 | 60.148.133 |
08 apr 2024 | 31,20 | 31,30 | 31,05 | 31,15 | 31,15 | 32.636.875 |
03 apr 2024 | 31,75 | 31,85 | 31,40 | 31,40 | 31,40 | 42.282.711 |
02 apr 2024 | 32,30 | 32,30 | 31,85 | 31,95 | 31,95 | 45.360.816 |
01 apr 2024 | 32,05 | 32,60 | 32,05 | 32,35 | 32,35 | 64.475.338 |
29 mar 2024 | 31,70 | 31,85 | 31,60 | 31,75 | 31,75 | 15.152.000 |
28 mar 2024 | 31,80 | 32,05 | 31,55 | 31,60 | 31,60 | 40.332.250 |
27 mar 2024 | 31,00 | 31,75 | 30,95 | 31,70 | 31,70 | 48.375.572 |
26 mar 2024 | 31,40 | 31,40 | 30,90 | 30,95 | 30,95 | 46.820.496 |
25 mar 2024 | 31,40 | 31,65 | 31,35 | 31,40 | 31,40 | 22.127.841 |
22 mar 2024 | 31,20 | 31,45 | 31,15 | 31,35 | 31,35 | 31.837.764 |
21 mar 2024 | 31,20 | 31,25 | 31,00 | 31,15 | 31,15 | 48.349.168 |
20 mar 2024 | 31,40 | 31,45 | 31,05 | 31,05 | 31,05 | 55.499.371 |
19 mar 2024 | 31,15 | 31,50 | 31,10 | 31,40 | 31,40 | 35.016.750 |
18 mar 2024 | 31,40 | 31,50 | 31,10 | 31,20 | 31,20 | 37.938.995 |
15 mar 2024 | 31,80 | 31,80 | 31,10 | 31,35 | 31,35 | 75.293.462 |
14 mar 2024 | 32,95 | 33,35 | 31,80 | 31,85 | 31,85 | 166.468.474 |
13 mar 2024 | 32,65 | 32,95 | 32,25 | 32,60 | 32,60 | 52.707.799 |
12 mar 2024 | 32,00 | 32,65 | 32,00 | 32,65 | 32,65 | 90.421.766 |
11 mar 2024 | 32,20 | 32,25 | 31,65 | 31,90 | 31,90 | 55.481.517 |
08 mar 2024 | 31,55 | 32,15 | 31,35 | 32,05 | 32,05 | 99.569.007 |
07 mar 2024 | 31,25 | 31,50 | 31,15 | 31,25 | 31,25 | 33.093.099 |
06 mar 2024 | 31,20 | 31,25 | 31,00 | 31,05 | 31,05 | 21.264.418 |
05 mar 2024 | 31,15 | 31,55 | 31,15 | 31,25 | 31,25 | 30.311.452 |
04 mar 2024 | 31,10 | 31,20 | 30,90 | 31,10 | 31,10 | 18.915.487 |
01 mar 2024 | 31,35 | 31,35 | 30,90 | 31,05 | 31,05 | 23.200.817 |
29 feb 2024 | 30,70 | 31,45 | 30,70 | 31,45 | 31,45 | 37.976.031 |
27 feb 2024 | 31,00 | 31,20 | 30,70 | 30,70 | 30,70 | 28.951.373 |
26 feb 2024 | 30,80 | 31,10 | 30,70 | 31,05 | 31,05 | 23.162.600 |
23 feb 2024 | 31,20 | 31,25 | 30,80 | 30,80 | 30,80 | 43.945.326 |
22 feb 2024 | 31,60 | 31,60 | 31,20 | 31,20 | 31,20 | 35.362.812 |
21 feb 2024 | 31,50 | 31,80 | 31,40 | 31,45 | 31,45 | 23.966.687 |
20 feb 2024 | 31,55 | 31,60 | 31,25 | 31,40 | 31,40 | 23.902.409 |
19 feb 2024 | 31,60 | 31,80 | 31,35 | 31,50 | 31,50 | 23.812.455 |
16 feb 2024 | 31,25 | 31,75 | 31,25 | 31,55 | 31,55 | 25.442.617 |
15 feb 2024 | 31,80 | 31,80 | 31,15 | 31,35 | 31,35 | 61.571.883 |
05 feb 2024 | 32,05 | 32,30 | 31,80 | 32,25 | 32,25 | 45.499.108 |
02 feb 2024 | 32,10 | 32,10 | 31,85 | 31,90 | 31,90 | 27.786.014 |
01 feb 2024 | 31,70 | 32,10 | 31,65 | 32,05 | 32,05 | 40.032.989 |
31 gen 2024 | 31,75 | 31,95 | 31,35 | 31,60 | 31,60 | 35.884.774 |
30 gen 2024 | 31,80 | 31,90 | 31,50 | 31,70 | 31,70 | 40.726.403 |
29 gen 2024 | 31,95 | 32,20 | 31,80 | 31,90 | 31,90 | 126.946.682 |
26 gen 2024 | 30,65 | 30,65 | 30,20 | 30,40 | 30,40 | 42.561.236 |
25 gen 2024 | 31,10 | 31,15 | 30,70 | 30,75 | 30,75 | 30.706.004 |
24 gen 2024 | 30,80 | 31,20 | 30,60 | 31,05 | 31,05 | 50.436.974 |
23 gen 2024 | 30,50 | 30,85 | 30,25 | 30,50 | 30,50 | 60.972.496 |
22 gen 2024 | 31,10 | 31,20 | 30,50 | 30,55 | 30,55 | 87.249.434 |
19 gen 2024 | 31,85 | 31,85 | 31,10 | 31,10 | 31,10 | 62.528.629 |
18 gen 2024 | 31,25 | 31,75 | 31,20 | 31,75 | 31,75 | 33.242.658 |
17 gen 2024 | 31,50 | 31,80 | 31,00 | 31,05 | 31,05 | 51.423.860 |
16 gen 2024 | 31,70 | 31,85 | 31,45 | 31,50 | 31,50 | 37.835.300 |
15 gen 2024 | 32,50 | 32,50 | 31,70 | 31,80 | 31,80 | 67.359.027 |
12 gen 2024 | 32,30 | 32,85 | 32,25 | 32,50 | 32,50 | 46.947.158 |
11 gen 2024 | 32,25 | 32,75 | 32,10 | 32,25 | 32,25 | 54.453.194 |
10 gen 2024 | 32,50 | 32,55 | 31,90 | 32,00 | 32,00 | 61.821.581 |
09 gen 2024 | 32,60 | 32,85 | 32,20 | 32,70 | 32,70 | 57.672.156 |
08 gen 2024 | 32,70 | 33,00 | 32,40 | 32,55 | 32,55 | 48.642.732 |
05 gen 2024 | 33,80 | 33,85 | 32,60 | 32,65 | 32,65 | 106.324.159 |
04 gen 2024 | 33,00 | 33,60 | 32,60 | 33,50 | 33,50 | 114.214.788 |
03 gen 2024 | 33,45 | 33,65 | 32,90 | 32,95 | 32,95 | 120.502.696 |
02 gen 2024 | 31,95 | 33,60 | 31,90 | 33,50 | 33,50 | 292.393.898 |
29 dic 2023 | 31,40 | 31,65 | 31,30 | 31,45 | 31,45 | 32.243.813 |
28 dic 2023 | 31,20 | 31,45 | 31,00 | 31,25 | 31,25 | 31.524.206 |
27 dic 2023 | 31,70 | 31,75 | 31,05 | 31,10 | 31,10 | 53.570.980 |
26 dic 2023 | 32,00 | 32,10 | 31,60 | 31,60 | 31,60 | 32.867.895 |
25 dic 2023 | 31,90 | 32,15 | 31,60 | 31,75 | 31,75 | 64.007.428 |
22 dic 2023 | 31,45 | 32,25 | 31,15 | 31,90 | 31,90 | 99.770.715 |
21 dic 2023 | 30,30 | 31,20 | 30,20 | 31,15 | 31,15 | 46.493.091 |
20 dic 2023 | 30,10 | 30,60 | 30,10 | 30,60 | 30,60 | 55.144.646 |
19 dic 2023 | 30,60 | 30,60 | 29,95 | 30,15 | 30,15 | 87.266.249 |
18 dic 2023 | 31,60 | 31,60 | 30,65 | 30,85 | 30,85 | 104.858.282 |
*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...