Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 29,08 | 29,21 | 28,30 | 28,91 | 28,91 | 1.012.200 |
09 mag 2024 | 28,63 | 29,06 | 28,51 | 28,90 | 28,90 | 994.500 |
08 mag 2024 | 27,47 | 28,61 | 27,35 | 28,56 | 28,56 | 1.028.900 |
07 mag 2024 | 27,98 | 28,53 | 27,74 | 27,74 | 27,74 | 1.292.800 |
06 mag 2024 | 27,70 | 28,26 | 27,03 | 28,12 | 28,12 | 1.764.300 |
03 mag 2024 | 30,37 | 30,89 | 26,97 | 27,41 | 27,41 | 2.258.100 |
02 mag 2024 | 29,97 | 30,44 | 29,76 | 30,22 | 30,22 | 1.071.300 |
01 mag 2024 | 29,74 | 30,07 | 28,95 | 29,44 | 29,44 | 1.294.200 |
30 apr 2024 | 30,15 | 30,33 | 29,58 | 29,87 | 29,87 | 885.500 |
29 apr 2024 | 30,75 | 31,19 | 30,65 | 30,75 | 30,75 | 1.187.300 |
26 apr 2024 | 29,48 | 30,70 | 29,36 | 30,42 | 30,42 | 1.009.400 |
25 apr 2024 | 29,30 | 29,67 | 29,11 | 29,41 | 29,41 | 933.100 |
24 apr 2024 | 28,91 | 29,81 | 28,71 | 29,69 | 29,69 | 1.179.800 |
23 apr 2024 | 28,96 | 29,18 | 28,80 | 28,94 | 28,94 | 832.100 |
22 apr 2024 | 28,95 | 29,17 | 28,59 | 28,99 | 28,99 | 847.700 |
19 apr 2024 | 27,88 | 28,90 | 27,76 | 28,83 | 28,83 | 1.054.900 |
18 apr 2024 | 28,20 | 28,46 | 27,73 | 28,02 | 28,02 | 1.175.400 |
17 apr 2024 | 28,83 | 28,92 | 27,98 | 28,11 | 28,11 | 1.146.600 |
16 apr 2024 | 28,89 | 28,92 | 28,35 | 28,64 | 28,64 | 1.046.300 |
15 apr 2024 | 29,80 | 30,10 | 29,13 | 29,19 | 29,19 | 961.200 |
12 apr 2024 | 30,79 | 30,79 | 29,74 | 29,76 | 29,76 | 858.500 |
11 apr 2024 | 30,24 | 31,21 | 29,96 | 31,13 | 31,13 | 1.272.900 |
10 apr 2024 | 30,46 | 30,60 | 29,30 | 30,24 | 30,24 | 1.990.200 |
09 apr 2024 | 31,49 | 31,85 | 31,20 | 31,78 | 31,78 | 1.189.900 |
08 apr 2024 | 31,52 | 31,85 | 31,09 | 31,11 | 31,11 | 1.141.000 |
05 apr 2024 | 31,18 | 31,58 | 30,82 | 31,15 | 31,15 | 1.048.600 |
04 apr 2024 | 32,27 | 32,49 | 31,17 | 31,26 | 31,26 | 863.300 |
03 apr 2024 | 31,31 | 31,89 | 31,31 | 31,83 | 31,83 | 691.200 |
02 apr 2024 | 31,53 | 31,90 | 31,41 | 31,55 | 31,55 | 928.300 |
01 apr 2024 | 32,79 | 32,79 | 31,80 | 31,92 | 31,92 | 1.024.800 |
28 mar 2024 | 33,33 | 33,74 | 32,89 | 32,92 | 32,92 | 1.158.900 |
27 mar 2024 | 32,01 | 33,21 | 30,67 | 33,17 | 33,17 | 2.856.200 |
26 mar 2024 | 33,30 | 33,30 | 31,84 | 31,91 | 31,91 | 1.046.900 |
25 mar 2024 | 33,18 | 33,43 | 32,76 | 33,20 | 33,20 | 618.300 |
22 mar 2024 | 33,57 | 33,60 | 32,66 | 32,99 | 32,99 | 760.700 |
21 mar 2024 | 33,90 | 34,16 | 33,53 | 33,73 | 33,73 | 764.500 |
20 mar 2024 | 32,83 | 33,96 | 32,83 | 33,77 | 33,77 | 915.100 |
19 mar 2024 | 32,51 | 32,97 | 32,38 | 32,83 | 32,83 | 811.100 |
18 mar 2024 | 32,75 | 33,08 | 32,23 | 32,52 | 32,52 | 1.301.200 |
15 mar 2024 | 32,49 | 33,19 | 32,49 | 32,58 | 32,58 | 2.430.700 |
14 mar 2024 | 34,10 | 34,23 | 32,28 | 32,52 | 32,52 | 1.050.900 |
13 mar 2024 | 34,23 | 35,05 | 34,00 | 34,40 | 34,40 | 1.010.300 |
12 mar 2024 | 35,40 | 35,49 | 34,01 | 34,46 | 34,46 | 1.019.300 |
11 mar 2024 | 35,10 | 35,62 | 35,10 | 35,31 | 35,31 | 1.046.700 |
08 mar 2024 | 35,67 | 35,94 | 34,96 | 35,24 | 35,24 | 677.200 |
07 mar 2024 | 34,75 | 35,72 | 34,49 | 35,32 | 35,32 | 804.600 |
06 mar 2024 | 34,63 | 34,68 | 34,15 | 34,63 | 34,63 | 708.900 |
05 mar 2024 | 33,22 | 34,35 | 33,08 | 34,34 | 34,34 | 863.600 |
04 mar 2024 | 33,52 | 33,61 | 32,99 | 33,37 | 33,37 | 715.900 |
01 mar 2024 | 34,03 | 34,03 | 33,33 | 33,44 | 33,44 | 552.200 |
29 feb 2024 | 34,11 | 34,43 | 33,51 | 33,94 | 33,94 | 1.008.900 |
28 feb 2024 | 33,72 | 34,28 | 33,66 | 33,67 | 33,67 | 527.600 |
27 feb 2024 | 34,46 | 34,83 | 33,83 | 34,20 | 34,20 | 628.500 |
26 feb 2024 | 34,15 | 34,74 | 33,48 | 33,98 | 33,98 | 616.600 |
23 feb 2024 | 34,11 | 35,08 | 34,11 | 34,38 | 34,38 | 1.441.500 |
22 feb 2024 | 34,14 | 34,41 | 33,83 | 34,17 | 34,17 | 1.029.400 |
21 feb 2024 | 34,22 | 34,67 | 34,04 | 34,28 | 34,28 | 1.142.800 |
20 feb 2024 | 34,01 | 34,53 | 33,83 | 34,36 | 34,36 | 1.071.700 |
16 feb 2024 | 34,58 | 35,04 | 33,96 | 34,50 | 34,50 | 1.024.500 |
15 feb 2024 | 34,20 | 35,25 | 34,07 | 34,89 | 34,89 | 1.273.600 |
14 feb 2024 | 33,66 | 34,00 | 33,19 | 33,81 | 33,81 | 1.361.600 |
13 feb 2024 | 33,29 | 34,18 | 32,92 | 33,16 | 33,16 | 1.947.500 |
12 feb 2024 | 34,17 | 35,19 | 34,17 | 34,72 | 34,72 | 1.589.000 |
09 feb 2024 | 33,78 | 34,36 | 33,50 | 34,13 | 34,13 | 2.418.400 |
08 feb 2024 | 32,87 | 34,06 | 32,47 | 33,62 | 33,62 | 2.091.500 |
07 feb 2024 | 35,15 | 35,39 | 32,85 | 32,88 | 32,88 | 2.927.600 |
06 feb 2024 | 34,78 | 36,04 | 34,67 | 35,61 | 35,61 | 1.435.400 |
05 feb 2024 | 34,94 | 35,10 | 34,54 | 34,94 | 34,94 | 743.700 |
02 feb 2024 | 35,35 | 35,72 | 35,10 | 35,52 | 35,52 | 768.900 |
01 feb 2024 | 35,06 | 35,96 | 34,89 | 35,89 | 35,89 | 660.500 |
31 gen 2024 | 35,23 | 35,85 | 34,53 | 34,71 | 34,71 | 715.000 |
30 gen 2024 | 35,46 | 35,90 | 35,16 | 35,23 | 35,23 | 618.700 |
29 gen 2024 | 35,10 | 35,65 | 34,96 | 35,53 | 35,53 | 637.700 |
26 gen 2024 | 35,27 | 35,88 | 34,85 | 35,21 | 35,21 | 880.000 |
25 gen 2024 | 34,48 | 34,89 | 34,28 | 34,83 | 34,83 | 625.200 |
24 gen 2024 | 34,85 | 34,85 | 34,05 | 34,14 | 34,14 | 597.400 |
23 gen 2024 | 35,04 | 35,29 | 34,48 | 34,56 | 34,56 | 1.190.800 |
22 gen 2024 | 33,60 | 35,13 | 33,53 | 34,31 | 34,31 | 1.294.100 |
19 gen 2024 | 32,76 | 33,19 | 32,38 | 33,13 | 33,13 | 700.100 |
18 gen 2024 | 32,63 | 32,86 | 32,14 | 32,79 | 32,79 | 789.700 |
17 gen 2024 | 32,20 | 32,58 | 31,85 | 32,26 | 32,26 | 724.800 |
16 gen 2024 | 32,03 | 32,79 | 31,77 | 32,72 | 32,72 | 509.300 |
12 gen 2024 | 34,17 | 34,17 | 32,49 | 32,64 | 32,64 | 517.100 |
11 gen 2024 | 33,80 | 33,91 | 33,24 | 33,64 | 33,64 | 566.400 |
10 gen 2024 | 33,94 | 34,04 | 33,18 | 34,02 | 34,02 | 517.200 |
09 gen 2024 | 34,13 | 34,28 | 33,83 | 34,02 | 34,02 | 683.200 |
08 gen 2024 | 34,16 | 34,97 | 34,08 | 34,64 | 34,64 | 532.800 |
05 gen 2024 | 33,93 | 35,17 | 33,69 | 34,29 | 34,29 | 616.100 |
04 gen 2024 | 33,60 | 34,17 | 33,28 | 34,04 | 34,04 | 947.000 |
03 gen 2024 | 35,83 | 36,04 | 33,89 | 33,93 | 33,93 | 1.018.900 |
02 gen 2024 | 36,05 | 37,04 | 35,78 | 36,49 | 36,49 | 546.500 |
29 dic 2023 | 36,63 | 36,69 | 36,25 | 36,36 | 36,36 | 951.200 |
28 dic 2023 | 36,38 | 36,75 | 36,38 | 36,59 | 36,59 | 547.600 |
27 dic 2023 | 37,12 | 37,12 | 36,35 | 36,53 | 36,53 | 516.500 |
26 dic 2023 | 36,97 | 37,03 | 36,52 | 36,90 | 36,90 | 371.500 |
22 dic 2023 | 36,69 | 37,19 | 36,54 | 36,74 | 36,74 | 552.000 |
21 dic 2023 | 36,25 | 36,72 | 36,02 | 36,66 | 36,66 | 649.800 |
20 dic 2023 | 36,37 | 36,98 | 35,78 | 35,83 | 35,83 | 774.300 |
19 dic 2023 | 35,63 | 36,64 | 35,63 | 36,53 | 36,53 | 684.100 |
18 dic 2023 | 35,37 | 35,79 | 34,89 | 35,50 | 35,50 | 824.600 |
*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...