Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 27,34 | 27,85 | 27,05 | 27,56 | 27,56 | 469.920 |
06 mag 2024 | 27,06 | 27,90 | 26,72 | 27,32 | 27,32 | 274.800 |
03 mag 2024 | 27,64 | 28,35 | 26,77 | 27,27 | 27,27 | 671.600 |
02 mag 2024 | 28,00 | 28,14 | 26,00 | 26,52 | 26,52 | 692.600 |
01 mag 2024 | 25,56 | 28,43 | 25,55 | 27,91 | 27,91 | 948.100 |
30 apr 2024 | 26,43 | 26,43 | 25,44 | 25,57 | 25,57 | 600.000 |
29 apr 2024 | 26,85 | 27,52 | 26,43 | 26,63 | 26,63 | 296.500 |
26 apr 2024 | 26,28 | 26,86 | 25,84 | 26,55 | 26,55 | 275.700 |
25 apr 2024 | 26,09 | 26,80 | 25,41 | 26,17 | 26,17 | 526.900 |
24 apr 2024 | 28,20 | 28,38 | 26,59 | 26,98 | 26,98 | 266.400 |
23 apr 2024 | 27,03 | 28,80 | 27,03 | 27,93 | 27,93 | 314.100 |
22 apr 2024 | 26,17 | 27,74 | 25,96 | 27,06 | 27,06 | 328.000 |
19 apr 2024 | 26,06 | 26,88 | 25,57 | 25,98 | 25,98 | 625.400 |
18 apr 2024 | 27,14 | 27,45 | 26,26 | 26,32 | 26,32 | 607.500 |
17 apr 2024 | 30,25 | 30,89 | 27,47 | 27,64 | 27,64 | 621.100 |
16 apr 2024 | 29,06 | 30,76 | 28,79 | 30,13 | 30,13 | 385.100 |
15 apr 2024 | 30,57 | 30,68 | 29,08 | 29,31 | 29,31 | 609.600 |
12 apr 2024 | 32,28 | 32,30 | 30,02 | 30,43 | 30,43 | 405.000 |
11 apr 2024 | 32,32 | 33,11 | 31,86 | 32,54 | 32,54 | 547.600 |
10 apr 2024 | 30,46 | 31,94 | 30,14 | 31,84 | 31,84 | 689.600 |
09 apr 2024 | 30,83 | 31,71 | 30,30 | 31,66 | 31,66 | 822.000 |
08 apr 2024 | 32,01 | 32,01 | 30,48 | 30,93 | 30,93 | 392.600 |
05 apr 2024 | 30,33 | 32,30 | 29,69 | 31,97 | 31,97 | 309.500 |
04 apr 2024 | 32,87 | 33,43 | 30,23 | 30,60 | 30,60 | 509.900 |
03 apr 2024 | 32,09 | 33,33 | 32,09 | 32,74 | 32,74 | 546.200 |
02 apr 2024 | 32,45 | 33,27 | 31,54 | 32,22 | 32,22 | 379.900 |
01 apr 2024 | 33,77 | 33,99 | 32,21 | 33,08 | 33,08 | 426.200 |
28 mar 2024 | 33,04 | 33,84 | 32,00 | 33,77 | 33,77 | 527.800 |
27 mar 2024 | 32,37 | 33,00 | 31,76 | 32,86 | 32,86 | 867.800 |
26 mar 2024 | 35,12 | 35,48 | 31,76 | 32,13 | 32,13 | 554.600 |
25 mar 2024 | 33,73 | 35,67 | 33,71 | 34,79 | 34,79 | 800.800 |
22 mar 2024 | 33,04 | 34,33 | 32,60 | 33,90 | 33,90 | 326.300 |
21 mar 2024 | 33,42 | 34,13 | 32,92 | 33,13 | 33,13 | 328.200 |
20 mar 2024 | 33,33 | 33,76 | 32,52 | 33,15 | 33,15 | 620.800 |
19 mar 2024 | 32,67 | 35,02 | 32,52 | 33,76 | 33,76 | 700.500 |
18 mar 2024 | 36,08 | 36,96 | 33,02 | 33,13 | 33,13 | 586.800 |
15 mar 2024 | 36,04 | 37,31 | 36,04 | 36,31 | 36,31 | 722.500 |
14 mar 2024 | 37,50 | 37,82 | 36,00 | 36,37 | 36,37 | 490.900 |
13 mar 2024 | 38,75 | 39,58 | 37,63 | 37,90 | 37,90 | 629.800 |
12 mar 2024 | 38,01 | 39,55 | 37,66 | 38,69 | 38,69 | 740.900 |
11 mar 2024 | 37,82 | 38,98 | 37,01 | 37,89 | 37,89 | 480.800 |
08 mar 2024 | 35,99 | 39,70 | 35,06 | 36,86 | 36,86 | 456.700 |
07 mar 2024 | 38,17 | 38,72 | 37,03 | 37,19 | 37,19 | 523.900 |
06 mar 2024 | 38,03 | 38,64 | 37,02 | 37,78 | 37,78 | 840.800 |
05 mar 2024 | 37,37 | 38,19 | 37,10 | 37,56 | 37,56 | 316.900 |
04 mar 2024 | 40,40 | 40,40 | 37,47 | 37,65 | 37,65 | 344.200 |
01 mar 2024 | 38,82 | 40,48 | 38,77 | 39,73 | 39,73 | 589.400 |
29 feb 2024 | 41,24 | 41,50 | 38,40 | 38,76 | 38,76 | 499.800 |
28 feb 2024 | 42,36 | 42,92 | 40,18 | 40,18 | 40,18 | 408.900 |
27 feb 2024 | 41,64 | 43,81 | 41,54 | 42,99 | 42,99 | 515.000 |
26 feb 2024 | 37,41 | 41,14 | 37,41 | 40,94 | 40,94 | 620.400 |
23 feb 2024 | 37,60 | 38,03 | 37,01 | 37,42 | 37,42 | 339.600 |
22 feb 2024 | 35,52 | 37,81 | 34,76 | 37,44 | 37,44 | 417.300 |
21 feb 2024 | 34,86 | 35,70 | 34,50 | 35,28 | 35,28 | 364.100 |
20 feb 2024 | 36,28 | 36,98 | 35,69 | 36,21 | 36,21 | 396.700 |
16 feb 2024 | 37,50 | 37,99 | 36,61 | 36,92 | 36,92 | 340.300 |
15 feb 2024 | 38,92 | 39,10 | 37,69 | 38,19 | 38,19 | 382.600 |
14 feb 2024 | 39,60 | 39,83 | 38,16 | 38,46 | 38,46 | 588.000 |
13 feb 2024 | 39,42 | 40,21 | 37,20 | 38,77 | 38,77 | 566.400 |
12 feb 2024 | 39,98 | 41,68 | 39,55 | 41,62 | 41,62 | 424.200 |
09 feb 2024 | 38,23 | 39,88 | 37,40 | 39,64 | 39,64 | 467.100 |
08 feb 2024 | 37,93 | 39,00 | 37,58 | 37,91 | 37,91 | 453.800 |
07 feb 2024 | 37,73 | 38,27 | 37,04 | 37,30 | 37,30 | 248.200 |
06 feb 2024 | 35,14 | 37,85 | 34,72 | 37,75 | 37,75 | 418.500 |
05 feb 2024 | 34,62 | 35,35 | 33,43 | 35,07 | 35,07 | 281.900 |
02 feb 2024 | 34,06 | 35,52 | 33,42 | 34,72 | 34,72 | 331.900 |
01 feb 2024 | 33,31 | 35,00 | 32,33 | 34,67 | 34,67 | 450.600 |
31 gen 2024 | 32,46 | 34,31 | 32,00 | 32,97 | 32,97 | 380.700 |
30 gen 2024 | 33,34 | 33,34 | 31,99 | 32,70 | 32,70 | 251.200 |
29 gen 2024 | 31,93 | 33,66 | 31,05 | 33,63 | 33,63 | 352.200 |
26 gen 2024 | 32,90 | 33,42 | 31,50 | 31,72 | 31,72 | 263.400 |
25 gen 2024 | 32,69 | 33,73 | 32,46 | 32,89 | 32,89 | 284.000 |
24 gen 2024 | 34,97 | 34,98 | 32,05 | 32,20 | 32,20 | 311.400 |
23 gen 2024 | 34,59 | 34,83 | 33,67 | 34,63 | 34,63 | 395.500 |
22 gen 2024 | 33,00 | 34,96 | 33,00 | 34,14 | 34,14 | 375.300 |
19 gen 2024 | 32,36 | 33,37 | 31,64 | 32,77 | 32,77 | 297.400 |
18 gen 2024 | 32,76 | 32,76 | 31,27 | 32,27 | 32,27 | 262.100 |
17 gen 2024 | 31,55 | 33,34 | 30,67 | 32,45 | 32,45 | 362.700 |
16 gen 2024 | 32,62 | 32,98 | 30,95 | 32,28 | 32,28 | 332.200 |
12 gen 2024 | 32,35 | 33,65 | 31,99 | 33,15 | 33,15 | 347.300 |
11 gen 2024 | 33,74 | 33,77 | 31,89 | 32,02 | 32,02 | 702.500 |
10 gen 2024 | 32,81 | 34,23 | 32,09 | 34,20 | 34,20 | 502.100 |
09 gen 2024 | 32,03 | 33,42 | 31,17 | 32,95 | 32,95 | 337.500 |
08 gen 2024 | 30,90 | 32,67 | 30,39 | 32,65 | 32,65 | 279.800 |
05 gen 2024 | 30,67 | 31,65 | 29,63 | 31,23 | 31,23 | 153.200 |
04 gen 2024 | 31,33 | 31,78 | 29,91 | 31,29 | 31,29 | 279.000 |
03 gen 2024 | 32,69 | 32,76 | 30,91 | 31,37 | 31,37 | 260.100 |
02 gen 2024 | 31,58 | 34,12 | 30,66 | 33,09 | 33,09 | 366.800 |
29 dic 2023 | 32,83 | 32,83 | 31,16 | 31,53 | 31,53 | 363.400 |
28 dic 2023 | 32,81 | 33,63 | 32,68 | 32,97 | 32,97 | 391.200 |
27 dic 2023 | 33,27 | 33,72 | 32,02 | 32,75 | 32,75 | 247.500 |
26 dic 2023 | 32,18 | 33,16 | 32,06 | 32,80 | 32,80 | 216.100 |
22 dic 2023 | 31,73 | 32,62 | 31,29 | 31,70 | 31,70 | 271.400 |
21 dic 2023 | 31,53 | 32,19 | 30,96 | 31,28 | 31,28 | 283.000 |
20 dic 2023 | 32,71 | 33,07 | 30,68 | 30,77 | 30,77 | 695.300 |
19 dic 2023 | 29,27 | 32,50 | 29,12 | 32,41 | 32,41 | 656.000 |
18 dic 2023 | 28,91 | 29,43 | 27,67 | 28,67 | 28,67 | 450.300 |
15 dic 2023 | 28,35 | 28,95 | 27,70 | 28,88 | 28,88 | 808.500 |
14 dic 2023 | 26,29 | 28,32 | 26,29 | 28,04 | 28,04 | 584.700 |
13 dic 2023 | 24,58 | 26,33 | 24,00 | 25,95 | 25,95 | 570.700 |
*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...