Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 32,99 | 33,42 | 32,99 | 33,18 | 33,18 | 58.200 |
22 apr 2024 | 33,08 | 33,08 | 32,34 | 32,86 | 32,86 | 36.100 |
19 apr 2024 | 32,43 | 33,43 | 32,26 | 32,86 | 32,86 | 50.400 |
18 apr 2024 | 33,44 | 33,71 | 32,64 | 32,70 | 32,70 | 78.200 |
17 apr 2024 | 33,25 | 33,69 | 33,09 | 33,20 | 33,20 | 121.600 |
16 apr 2024 | 33,06 | 34,02 | 32,80 | 33,12 | 33,12 | 99.200 |
15 apr 2024 | 34,43 | 34,66 | 33,01 | 33,24 | 33,24 | 63.900 |
12 apr 2024 | 33,87 | 34,42 | 33,67 | 34,42 | 34,42 | 47.100 |
11 apr 2024 | 34,44 | 34,47 | 33,79 | 34,07 | 34,07 | 52.600 |
10 apr 2024 | 34,36 | 35,46 | 33,94 | 34,33 | 34,33 | 154.600 |
09 apr 2024 | 35,11 | 35,42 | 34,93 | 35,02 | 35,02 | 49.400 |
08 apr 2024 | 35,42 | 35,56 | 34,86 | 34,95 | 34,95 | 53.200 |
05 apr 2024 | 35,50 | 35,72 | 35,11 | 35,22 | 35,22 | 53.800 |
04 apr 2024 | 37,15 | 37,15 | 35,57 | 35,69 | 35,69 | 67.900 |
03 apr 2024 | 36,75 | 37,45 | 36,69 | 36,72 | 36,72 | 48.200 |
02 apr 2024 | 37,34 | 37,34 | 36,88 | 36,94 | 36,94 | 77.600 |
01 apr 2024 | 38,17 | 38,85 | 37,60 | 37,66 | 37,66 | 67.400 |
28 mar 2024 | 38,30 | 38,67 | 38,12 | 38,34 | 38,34 | 62.000 |
27 mar 2024 | 37,55 | 38,36 | 37,14 | 38,29 | 38,29 | 101.600 |
26 mar 2024 | 37,18 | 37,68 | 37,08 | 37,37 | 37,37 | 151.200 |
25 mar 2024 | 37,26 | 37,65 | 36,76 | 36,98 | 36,98 | 65.500 |
22 mar 2024 | 37,16 | 37,33 | 36,96 | 37,24 | 37,24 | 45.500 |
21 mar 2024 | 36,00 | 37,33 | 35,99 | 37,18 | 37,18 | 101.600 |
20 mar 2024 | 35,27 | 36,10 | 35,08 | 35,96 | 35,96 | 84.300 |
19 mar 2024 | 34,57 | 35,81 | 34,57 | 35,78 | 35,78 | 113.900 |
18 mar 2024 | 34,50 | 35,04 | 34,25 | 34,67 | 34,67 | 94.500 |
15 mar 2024 | 35,05 | 35,37 | 34,45 | 34,60 | 34,60 | 170.700 |
14 mar 2024 | 35,95 | 35,95 | 35,17 | 35,17 | 35,17 | 69.500 |
13 mar 2024 | 35,54 | 36,27 | 35,54 | 36,12 | 36,12 | 81.800 |
12 mar 2024 | 35,38 | 36,46 | 35,12 | 36,00 | 36,00 | 122.700 |
11 mar 2024 | 35,54 | 35,54 | 35,08 | 35,23 | 35,23 | 108.000 |
08 mar 2024 | 35,75 | 36,22 | 35,31 | 35,57 | 35,57 | 99.300 |
07 mar 2024 | 35,49 | 35,91 | 32,79 | 35,72 | 35,72 | 98.500 |
06 mar 2024 | 34,85 | 35,58 | 34,73 | 35,25 | 35,25 | 64.200 |
05 mar 2024 | 34,49 | 35,15 | 34,49 | 34,61 | 34,61 | 72.100 |
04 mar 2024 | 34,64 | 35,26 | 34,50 | 34,81 | 34,81 | 62.800 |
01 mar 2024 | 35,41 | 35,46 | 34,84 | 34,89 | 34,89 | 86.200 |
29 feb 2024 | 35,68 | 35,91 | 35,00 | 35,49 | 35,49 | 64.500 |
28 feb 2024 | 35,12 | 35,92 | 34,85 | 35,03 | 35,03 | 103.200 |
27 feb 2024 | 35,71 | 35,80 | 34,97 | 35,33 | 35,33 | 79.500 |
26 feb 2024 | 34,03 | 36,22 | 34,03 | 35,58 | 35,58 | 144.600 |
23 feb 2024 | 34,44 | 34,84 | 33,97 | 34,32 | 34,32 | 59.200 |
22 feb 2024 | 34,60 | 35,28 | 34,27 | 34,41 | 34,41 | 126.000 |
21 feb 2024 | 34,74 | 34,75 | 34,06 | 34,63 | 34,63 | 120.900 |
20 feb 2024 | 34,64 | 34,99 | 34,34 | 34,79 | 34,79 | 113.300 |
16 feb 2024 | 34,86 | 35,24 | 34,69 | 35,02 | 35,02 | 91.700 |
15 feb 2024 | 34,48 | 35,36 | 34,28 | 35,20 | 35,20 | 89.500 |
14 feb 2024 | 33,49 | 34,60 | 33,30 | 34,51 | 34,51 | 238.800 |
13 feb 2024 | 33,52 | 33,58 | 32,59 | 33,03 | 33,03 | 200.400 |
12 feb 2024 | 32,46 | 34,50 | 32,40 | 34,16 | 34,16 | 167.700 |
09 feb 2024 | 33,16 | 33,68 | 32,12 | 32,68 | 32,68 | 196.300 |
08 feb 2024 | 35,23 | 35,81 | 33,10 | 33,10 | 33,10 | 396.700 |
07 feb 2024 | 36,01 | 37,84 | 34,33 | 35,86 | 35,86 | 937.100 |
06 feb 2024 | 30,03 | 30,45 | 29,23 | 30,08 | 30,08 | 170.400 |
05 feb 2024 | 28,85 | 30,20 | 28,79 | 29,91 | 29,91 | 118.100 |
02 feb 2024 | 29,46 | 29,67 | 28,75 | 28,81 | 28,81 | 96.700 |
01 feb 2024 | 29,86 | 30,98 | 29,35 | 29,77 | 29,77 | 75.700 |
31 gen 2024 | 30,71 | 30,77 | 28,97 | 29,83 | 29,83 | 183.700 |
30 gen 2024 | 31,75 | 32,02 | 30,78 | 30,98 | 30,98 | 61.100 |
29 gen 2024 | 30,52 | 31,59 | 30,12 | 31,57 | 31,57 | 121.800 |
26 gen 2024 | 30,51 | 30,93 | 30,29 | 30,59 | 30,59 | 121.000 |
25 gen 2024 | 30,11 | 30,43 | 29,78 | 30,16 | 30,16 | 114.200 |
24 gen 2024 | 31,40 | 31,40 | 29,70 | 29,74 | 29,74 | 84.000 |
23 gen 2024 | 31,00 | 31,59 | 30,79 | 31,04 | 31,04 | 79.800 |
22 gen 2024 | 30,55 | 31,16 | 30,45 | 30,72 | 30,72 | 78.100 |
19 gen 2024 | 30,96 | 31,15 | 30,13 | 30,29 | 30,29 | 77.100 |
18 gen 2024 | 31,59 | 31,60 | 30,00 | 31,05 | 31,05 | 133.800 |
17 gen 2024 | 31,53 | 31,95 | 31,47 | 31,63 | 31,63 | 63.800 |
16 gen 2024 | 32,28 | 32,31 | 31,99 | 32,17 | 32,17 | 37.700 |
12 gen 2024 | 32,43 | 32,55 | 32,10 | 32,36 | 32,36 | 44.900 |
11 gen 2024 | 31,93 | 32,09 | 31,36 | 31,97 | 31,97 | 68.700 |
10 gen 2024 | 31,56 | 32,29 | 31,56 | 32,10 | 32,10 | 80.800 |
09 gen 2024 | 30,84 | 31,91 | 30,63 | 31,76 | 31,76 | 79.300 |
08 gen 2024 | 30,65 | 31,31 | 30,62 | 31,10 | 31,10 | 42.900 |
05 gen 2024 | 30,81 | 31,10 | 30,59 | 30,71 | 30,71 | 60.700 |
04 gen 2024 | 31,01 | 31,27 | 30,80 | 30,87 | 30,87 | 49.900 |
03 gen 2024 | 32,23 | 32,38 | 30,77 | 30,88 | 30,88 | 110.800 |
02 gen 2024 | 32,30 | 32,87 | 32,02 | 32,32 | 32,32 | 48.300 |
29 dic 2023 | 33,03 | 33,14 | 32,42 | 32,66 | 32,66 | 85.800 |
28 dic 2023 | 32,72 | 33,32 | 32,72 | 33,03 | 33,03 | 42.500 |
27 dic 2023 | 32,65 | 33,03 | 32,65 | 32,87 | 32,87 | 38.200 |
26 dic 2023 | 32,57 | 32,70 | 32,20 | 32,57 | 32,57 | 44.500 |
22 dic 2023 | 32,15 | 32,73 | 31,75 | 32,39 | 32,39 | 57.200 |
21 dic 2023 | 31,98 | 32,45 | 31,74 | 31,99 | 31,99 | 65.400 |
20 dic 2023 | 32,20 | 33,08 | 31,73 | 31,79 | 31,79 | 104.500 |
19 dic 2023 | 32,52 | 32,77 | 32,01 | 32,16 | 32,16 | 102.500 |
18 dic 2023 | 32,99 | 32,99 | 31,69 | 32,27 | 32,27 | 84.600 |
15 dic 2023 | 33,90 | 33,90 | 32,68 | 32,71 | 32,71 | 184.000 |
14 dic 2023 | 33,68 | 34,63 | 33,00 | 33,63 | 33,63 | 143.400 |
13 dic 2023 | 32,13 | 33,06 | 31,72 | 32,85 | 32,85 | 82.000 |
12 dic 2023 | 32,19 | 32,40 | 31,91 | 32,02 | 32,02 | 32.700 |
11 dic 2023 | 32,30 | 32,67 | 32,30 | 32,41 | 32,41 | 57.400 |
08 dic 2023 | 31,64 | 32,35 | 31,52 | 32,22 | 32,22 | 79.600 |
07 dic 2023 | 31,30 | 32,29 | 30,44 | 31,79 | 31,79 | 76.000 |
06 dic 2023 | 31,25 | 31,52 | 30,88 | 31,00 | 31,00 | 43.600 |
05 dic 2023 | 31,00 | 31,00 | 30,52 | 30,90 | 30,90 | 80.600 |
04 dic 2023 | 31,08 | 31,47 | 30,96 | 31,25 | 31,25 | 59.200 |
01 dic 2023 | 30,19 | 31,48 | 30,19 | 31,34 | 31,34 | 67.300 |
30 nov 2023 | 31,05 | 31,06 | 30,12 | 30,31 | 30,31 | 58.300 |
29 nov 2023 | 31,22 | 31,73 | 30,89 | 31,05 | 31,05 | 54.100 |
*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...