Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 34,07 | 35,00 | 33,33 | 34,40 | 34,40 | 795.994 |
27 giu 2024 | 32,75 | 35,18 | 32,25 | 34,15 | 34,15 | 1.324.835 |
26 giu 2024 | 32,10 | 32,97 | 32,10 | 32,72 | 32,72 | 737.465 |
25 giu 2024 | 32,72 | 33,50 | 32,31 | 32,78 | 32,78 | 579.819 |
24 giu 2024 | 35,00 | 35,39 | 33,04 | 33,13 | 33,13 | 860.649 |
21 giu 2024 | 34,40 | 36,45 | 34,12 | 35,45 | 35,45 | 1.177.637 |
20 giu 2024 | 33,58 | 36,28 | 33,02 | 34,71 | 34,71 | 1.401.267 |
19 giu 2024 | 33,94 | 34,18 | 33,00 | 33,43 | 33,43 | 348.278 |
18 giu 2024 | 33,83 | 34,32 | 33,31 | 33,90 | 33,90 | 488.049 |
17 giu 2024 | 33,30 | 34,33 | 32,42 | 33,83 | 33,83 | 1.008.192 |
14 giu 2024 | 34,36 | 34,36 | 33,11 | 33,23 | 33,23 | 476.149 |
13 giu 2024 | 33,55 | 34,79 | 33,23 | 34,36 | 34,36 | 873.495 |
12 giu 2024 | 32,61 | 34,28 | 32,61 | 33,30 | 33,30 | 950.623 |
11 giu 2024 | 31,52 | 32,74 | 30,40 | 32,61 | 32,61 | 653.940 |
07 giu 2024 | 31,04 | 32,70 | 30,50 | 31,40 | 31,40 | 780.653 |
06 giu 2024 | 31,39 | 31,59 | 30,30 | 30,78 | 30,78 | 617.590 |
05 giu 2024 | 31,00 | 31,53 | 30,42 | 31,19 | 31,19 | 482.268 |
04 giu 2024 | 30,90 | 31,56 | 30,00 | 31,40 | 31,40 | 972.726 |
03 giu 2024 | 33,15 | 33,15 | 30,90 | 31,22 | 31,22 | 1.008.826 |
31 mag 2024 | 31,96 | 32,97 | 31,88 | 32,79 | 32,79 | 502.230 |
30 mag 2024 | 31,87 | 32,22 | 31,61 | 31,96 | 31,96 | 271.192 |
29 mag 2024 | 31,30 | 32,39 | 31,02 | 31,89 | 31,89 | 383.202 |
28 mag 2024 | 32,60 | 32,60 | 31,58 | 31,58 | 31,58 | 325.200 |
27 mag 2024 | 31,43 | 32,36 | 30,88 | 32,21 | 32,21 | 638.499 |
24 mag 2024 | 32,63 | 32,63 | 30,99 | 31,60 | 31,60 | 1.177.721 |
23 mag 2024 | 32,80 | 33,02 | 32,10 | 32,23 | 32,23 | 565.696 |
22 mag 2024 | 32,97 | 33,86 | 32,91 | 33,10 | 33,10 | 768.065 |
21 mag 2024 | 34,07 | 34,07 | 33,00 | 33,00 | 33,00 | 612.705 |
20 mag 2024 | 33,65 | 34,25 | 33,51 | 33,75 | 33,75 | 853.327 |
17 mag 2024 | 33,19 | 34,20 | 32,99 | 33,71 | 33,71 | 703.032 |
16 mag 2024 | 33,05 | 33,73 | 33,00 | 33,19 | 33,19 | 542.115 |
15 mag 2024 | 33,36 | 33,77 | 32,82 | 33,19 | 33,19 | 466.113 |
14 mag 2024 | 34,04 | 34,30 | 33,30 | 33,36 | 33,36 | 653.525 |
13 mag 2024 | 34,06 | 34,08 | 33,08 | 33,50 | 33,50 | 1.102.473 |
10 mag 2024 | 36,05 | 36,12 | 34,20 | 34,60 | 34,60 | 1.136.905 |
09 mag 2024 | 35,85 | 36,39 | 35,52 | 35,90 | 35,90 | 1.199.707 |
08 mag 2024 | 37,86 | 37,86 | 35,80 | 36,05 | 36,05 | 2.369.395 |
07 mag 2024 | 34,58 | 38,15 | 34,58 | 38,15 | 38,15 | 2.823.660 |
06 mag 2024 | 33,30 | 34,03 | 32,90 | 33,76 | 33,76 | 1.101.492 |
30 apr 2024 | 34,27 | 34,30 | 32,71 | 32,87 | 32,87 | 1.768.971 |
29 apr 2024 | 32,05 | 34,19 | 32,05 | 33,94 | 33,94 | 954.762 |
26 apr 2024 | 32,28 | 32,38 | 30,99 | 32,01 | 32,01 | 1.198.207 |
25 apr 2024 | 31,27 | 32,55 | 31,01 | 31,79 | 31,79 | 785.013 |
24 apr 2024 | 30,88 | 31,36 | 30,08 | 31,29 | 31,29 | 675.532 |
23 apr 2024 | 30,00 | 31,66 | 30,00 | 31,01 | 31,01 | 973.717 |
22 apr 2024 | 30,25 | 31,08 | 29,42 | 30,47 | 30,47 | 608.080 |
19 apr 2024 | 30,20 | 31,83 | 30,20 | 30,51 | 30,51 | 1.257.519 |
18 apr 2024 | 31,15 | 32,40 | 30,24 | 31,13 | 31,13 | 1.096.870 |
17 apr 2024 | 31,96 | 33,00 | 30,01 | 31,55 | 31,55 | 2.751.142 |
16 apr 2024 | 30,50 | 32,94 | 30,22 | 31,70 | 31,70 | 713.740 |
15 apr 2024 | 33,79 | 34,80 | 31,50 | 32,09 | 32,09 | 932.089 |
12 apr 2024 | 34,77 | 34,93 | 34,21 | 34,21 | 34,21 | 396.353 |
11 apr 2024 | 35,02 | 36,07 | 34,71 | 34,77 | 34,77 | 371.556 |
10 apr 2024 | 36,54 | 36,54 | 35,20 | 35,30 | 35,30 | 517.809 |
09 apr 2024 | 35,00 | 36,74 | 34,91 | 36,15 | 36,15 | 567.853 |
08 apr 2024 | 36,85 | 37,39 | 35,88 | 35,90 | 35,90 | 492.811 |
03 apr 2024 | 37,44 | 37,87 | 36,60 | 36,71 | 36,71 | 406.887 |
02 apr 2024 | 37,43 | 37,90 | 36,77 | 37,48 | 37,48 | 394.651 |
01 apr 2024 | 37,66 | 38,34 | 37,24 | 37,43 | 37,43 | 712.387 |
29 mar 2024 | 36,68 | 37,66 | 36,41 | 37,43 | 37,43 | 166.202 |
28 mar 2024 | 35,00 | 37,84 | 35,00 | 37,11 | 37,11 | 563.649 |
27 mar 2024 | 38,40 | 38,89 | 36,32 | 36,32 | 36,32 | 518.964 |
26 mar 2024 | 37,50 | 38,61 | 37,50 | 38,15 | 38,15 | 347.835 |
25 mar 2024 | 38,52 | 39,49 | 38,11 | 38,28 | 38,28 | 620.889 |
22 mar 2024 | 39,50 | 40,40 | 38,42 | 38,76 | 38,76 | 489.251 |
21 mar 2024 | 41,34 | 41,34 | 39,40 | 39,76 | 39,76 | 518.828 |
20 mar 2024 | 41,04 | 41,12 | 40,22 | 40,47 | 40,47 | 320.701 |
19 mar 2024 | 40,50 | 41,00 | 39,93 | 40,79 | 40,79 | 471.791 |
18 mar 2024 | 38,91 | 40,68 | 38,55 | 40,50 | 40,50 | 587.385 |
15 mar 2024 | 39,28 | 39,64 | 38,20 | 38,93 | 38,93 | 359.627 |
14 mar 2024 | 38,68 | 39,19 | 38,36 | 38,85 | 38,85 | 618.458 |
13 mar 2024 | 38,94 | 39,38 | 38,30 | 38,68 | 38,68 | 589.779 |
12 mar 2024 | 39,58 | 40,18 | 38,00 | 39,25 | 39,25 | 736.420 |
11 mar 2024 | 37,30 | 39,60 | 37,18 | 39,34 | 39,34 | 659.757 |
08 mar 2024 | 37,73 | 38,01 | 37,26 | 37,68 | 37,68 | 311.682 |
07 mar 2024 | 38,31 | 38,60 | 37,16 | 37,66 | 37,66 | 543.225 |
06 mar 2024 | 37,97 | 38,50 | 37,00 | 38,03 | 38,03 | 753.825 |
05 mar 2024 | 38,16 | 39,38 | 37,61 | 38,19 | 38,19 | 715.714 |
04 mar 2024 | 37,88 | 38,55 | 36,90 | 38,39 | 38,39 | 950.715 |
01 mar 2024 | 38,18 | 38,40 | 36,88 | 37,80 | 37,80 | 1.073.089 |
29 feb 2024 | 37,00 | 38,80 | 36,88 | 38,09 | 38,09 | 1.687.451 |
28 feb 2024 | 40,49 | 41,94 | 37,88 | 38,18 | 38,18 | 933.503 |
27 feb 2024 | 39,30 | 40,83 | 38,89 | 40,50 | 40,50 | 659.562 |
26 feb 2024 | 38,99 | 40,50 | 38,51 | 39,50 | 39,50 | 651.553 |
23 feb 2024 | 37,80 | 38,66 | 37,06 | 38,66 | 38,66 | 422.227 |
22 feb 2024 | 38,02 | 38,35 | 36,86 | 37,62 | 37,62 | 543.233 |
21 feb 2024 | 37,70 | 38,98 | 36,30 | 38,01 | 38,01 | 748.346 |
20 feb 2024 | 37,12 | 37,66 | 36,06 | 37,06 | 37,06 | 587.400 |
19 feb 2024 | 37,40 | 38,48 | 36,02 | 37,66 | 37,66 | 1.598.918 |
08 feb 2024 | 31,92 | 38,54 | 30,87 | 38,54 | 38,54 | 1.838.622 |
07 feb 2024 | 31,50 | 34,88 | 31,09 | 32,12 | 32,12 | 1.543.987 |
06 feb 2024 | 27,77 | 31,43 | 26,69 | 30,19 | 30,19 | 1.468.339 |
05 feb 2024 | 33,01 | 33,01 | 28,49 | 29,01 | 29,01 | 1.463.698 |
02 feb 2024 | 35,06 | 35,23 | 31,99 | 33,01 | 33,01 | 969.400 |
01 feb 2024 | 33,60 | 36,05 | 33,60 | 34,78 | 34,78 | 1.365.938 |
31 gen 2024 | 36,85 | 37,12 | 33,53 | 33,60 | 33,60 | 1.508.579 |
30 gen 2024 | 38,33 | 39,38 | 36,83 | 36,89 | 36,89 | 906.308 |
29 gen 2024 | 40,74 | 40,80 | 38,66 | 38,72 | 38,72 | 390.916 |
26 gen 2024 | 41,09 | 41,20 | 39,13 | 40,58 | 40,58 | 820.065 |
25 gen 2024 | 39,86 | 41,74 | 39,70 | 41,20 | 41,20 | 791.290 |
*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...