Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 35,59 | 35,73 | 35,35 | 35,64 | 35,64 | 1.911.600 |
16 mag 2024 | 35,62 | 35,90 | 35,31 | 35,36 | 35,36 | 2.253.200 |
15 mag 2024 | 36,76 | 36,76 | 35,47 | 35,57 | 35,57 | 2.849.700 |
14 mag 2024 | 36,31 | 36,56 | 36,20 | 36,54 | 36,54 | 2.724.100 |
13 mag 2024 | 36,30 | 36,32 | 35,95 | 36,19 | 36,19 | 1.823.100 |
10 mag 2024 | 36,37 | 36,46 | 35,98 | 36,04 | 36,04 | 1.249.100 |
09 mag 2024 | 36,47 | 36,50 | 36,08 | 36,21 | 36,21 | 1.448.300 |
08 mag 2024 | 36,05 | 36,38 | 36,01 | 36,33 | 36,33 | 2.260.400 |
07 mag 2024 | 35,66 | 36,22 | 35,60 | 36,18 | 36,18 | 2.910.200 |
06 mag 2024 | 35,46 | 35,59 | 35,21 | 35,48 | 35,48 | 2.339.100 |
03 mag 2024 | 35,27 | 35,31 | 34,82 | 35,20 | 35,20 | 3.991.300 |
02 mag 2024 | 34,79 | 35,21 | 34,57 | 34,83 | 34,83 | 4.755.000 |
01 mag 2024 | 34,21 | 34,94 | 33,24 | 34,21 | 34,21 | 9.332.600 |
30 apr 2024 | 31,47 | 31,81 | 31,36 | 31,44 | 31,44 | 4.399.200 |
29 apr 2024 | 31,28 | 31,88 | 31,28 | 31,67 | 31,67 | 2.906.800 |
26 apr 2024 | 30,99 | 31,49 | 30,99 | 31,22 | 31,22 | 1.678.500 |
25 apr 2024 | 30,93 | 31,08 | 30,41 | 30,93 | 30,93 | 1.887.600 |
24 apr 2024 | 31,13 | 31,33 | 30,83 | 31,11 | 31,11 | 1.957.400 |
23 apr 2024 | 31,09 | 31,32 | 30,96 | 31,19 | 31,19 | 2.244.100 |
22 apr 2024 | 30,93 | 31,36 | 30,72 | 31,28 | 31,28 | 2.818.400 |
19 apr 2024 | 31,41 | 31,42 | 30,55 | 30,87 | 30,87 | 4.870.200 |
18 apr 2024 | 31,99 | 32,11 | 31,58 | 31,81 | 31,81 | 1.562.900 |
17 apr 2024 | 31,81 | 31,98 | 31,54 | 31,78 | 31,78 | 1.926.400 |
16 apr 2024 | 31,52 | 31,80 | 31,37 | 31,54 | 31,54 | 1.705.000 |
15 apr 2024 | 32,22 | 32,42 | 31,50 | 31,70 | 31,70 | 1.217.400 |
12 apr 2024 | 32,26 | 32,29 | 31,52 | 31,76 | 31,76 | 1.544.800 |
11 apr 2024 | 32,71 | 32,78 | 32,47 | 32,53 | 32,53 | 1.494.900 |
10 apr 2024 | 33,04 | 33,17 | 32,54 | 32,55 | 32,55 | 1.521.700 |
09 apr 2024 | 33,18 | 33,54 | 33,02 | 33,54 | 33,54 | 1.071.900 |
08 apr 2024 | 33,31 | 33,31 | 32,94 | 32,96 | 32,96 | 1.040.400 |
05 apr 2024 | 33,09 | 33,17 | 32,81 | 33,02 | 33,02 | 1.494.500 |
04 apr 2024 | 33,73 | 33,96 | 33,02 | 33,11 | 33,11 | 2.271.400 |
03 apr 2024 | 33,43 | 33,74 | 33,43 | 33,55 | 33,55 | 3.393.500 |
02 apr 2024 | 34,15 | 34,18 | 33,36 | 33,40 | 33,40 | 1.839.800 |
01 apr 2024 | 34,39 | 34,50 | 33,98 | 34,40 | 34,40 | 2.639.400 |
28 mar 2024 | 34,29 | 34,53 | 34,09 | 34,39 | 34,39 | 1.741.900 |
27 mar 2024 | 33,71 | 34,29 | 33,71 | 34,28 | 34,28 | 2.032.900 |
26 mar 2024 | 33,50 | 33,65 | 33,38 | 33,46 | 33,46 | 1.277.800 |
25 mar 2024 | 33,44 | 33,67 | 33,31 | 33,43 | 33,43 | 1.454.900 |
22 mar 2024 | 33,81 | 33,82 | 33,42 | 33,46 | 33,46 | 1.364.000 |
21 mar 2024 | 33,62 | 33,83 | 33,53 | 33,74 | 33,74 | 2.240.300 |
20 mar 2024 | 33,17 | 33,76 | 33,01 | 33,54 | 33,54 | 2.263.400 |
19 mar 2024 | 33,32 | 33,44 | 32,96 | 33,16 | 33,16 | 1.734.400 |
18 mar 2024 | 33,42 | 33,80 | 33,29 | 33,29 | 33,29 | 1.716.700 |
15 mar 2024 | 32,86 | 33,60 | 32,86 | 33,38 | 33,38 | 3.091.000 |
14 mar 2024 | 33,65 | 33,84 | 32,97 | 33,18 | 33,18 | 1.616.500 |
13 mar 2024 | 33,69 | 34,08 | 33,64 | 33,72 | 33,72 | 1.508.900 |
12 mar 2024 | 33,36 | 33,76 | 33,30 | 33,73 | 33,73 | 1.797.700 |
11 mar 2024 | 33,24 | 33,55 | 33,13 | 33,29 | 33,29 | 1.266.900 |
08 mar 2024 | 33,19 | 33,50 | 33,03 | 33,15 | 33,15 | 1.909.400 |
07 mar 2024 | 32,85 | 33,15 | 32,85 | 33,03 | 33,03 | 1.437.000 |
06 mar 2024 | 32,51 | 32,75 | 32,38 | 32,56 | 32,56 | 998.500 |
05 mar 2024 | 32,53 | 32,65 | 32,25 | 32,28 | 32,28 | 1.268.700 |
04 mar 2024 | 32,49 | 32,79 | 32,43 | 32,70 | 32,70 | 2.080.600 |
01 mar 2024 | 32,66 | 32,76 | 32,39 | 32,48 | 32,48 | 1.623.500 |
29 feb 2024 | 32,59 | 32,83 | 32,43 | 32,73 | 32,73 | 1.698.900 |
28 feb 2024 | 32,21 | 32,80 | 32,03 | 32,48 | 32,48 | 1.551.400 |
27 feb 2024 | 32,24 | 32,42 | 32,07 | 32,20 | 32,20 | 1.326.900 |
26 feb 2024 | 32,13 | 32,27 | 31,91 | 32,16 | 32,16 | 1.429.300 |
23 feb 2024 | 32,17 | 32,40 | 32,06 | 32,24 | 32,24 | 1.822.900 |
22 feb 2024 | 31,70 | 32,15 | 31,70 | 32,07 | 32,07 | 1.706.400 |
21 feb 2024 | 31,41 | 31,61 | 31,27 | 31,56 | 31,56 | 3.206.500 |
20 feb 2024 | 31,10 | 31,42 | 31,02 | 31,39 | 31,39 | 1.352.100 |
16 feb 2024 | 31,37 | 31,67 | 31,31 | 31,31 | 31,31 | 1.356.900 |
15 feb 2024 | 31,25 | 31,68 | 31,17 | 31,51 | 31,51 | 1.698.100 |
14 feb 2024 | 30,80 | 31,25 | 30,74 | 31,09 | 31,09 | 1.814.500 |
13 feb 2024 | 30,87 | 30,96 | 30,40 | 30,65 | 30,65 | 2.525.000 |
12 feb 2024 | 31,37 | 31,62 | 31,23 | 31,48 | 31,48 | 2.363.800 |
09 feb 2024 | 31,32 | 31,60 | 30,97 | 31,33 | 31,33 | 4.583.700 |
08 feb 2024 | 32,35 | 32,70 | 30,48 | 31,05 | 31,05 | 8.795.300 |
07 feb 2024 | 32,67 | 32,89 | 32,52 | 32,55 | 32,55 | 3.532.800 |
06 feb 2024 | 32,15 | 32,42 | 32,12 | 32,42 | 32,42 | 2.083.000 |
05 feb 2024 | 32,21 | 32,40 | 31,88 | 32,12 | 32,12 | 1.579.200 |
02 feb 2024 | 32,56 | 32,78 | 32,47 | 32,62 | 32,62 | 1.839.500 |
01 feb 2024 | 32,58 | 32,97 | 32,39 | 32,94 | 32,94 | 1.680.700 |
31 gen 2024 | 32,83 | 33,15 | 32,38 | 32,42 | 32,42 | 2.179.400 |
30 gen 2024 | 32,62 | 33,05 | 32,58 | 32,79 | 32,79 | 1.841.000 |
29 gen 2024 | 32,43 | 32,68 | 32,29 | 32,68 | 32,68 | 1.469.100 |
26 gen 2024 | 32,57 | 32,78 | 32,35 | 32,54 | 32,54 | 1.614.800 |
25 gen 2024 | 32,63 | 32,69 | 32,09 | 32,42 | 32,42 | 1.463.900 |
24 gen 2024 | 32,78 | 32,78 | 32,29 | 32,47 | 32,47 | 1.897.000 |
23 gen 2024 | 32,88 | 32,95 | 32,38 | 32,65 | 32,65 | 1.548.700 |
22 gen 2024 | 32,53 | 32,96 | 32,53 | 32,73 | 32,73 | 2.171.500 |
19 gen 2024 | 32,86 | 32,87 | 32,30 | 32,45 | 32,45 | 2.976.100 |
18 gen 2024 | 32,82 | 32,97 | 32,56 | 32,90 | 32,90 | 1.952.800 |
17 gen 2024 | 32,43 | 32,74 | 32,36 | 32,59 | 32,59 | 1.532.100 |
16 gen 2024 | 32,55 | 32,87 | 32,44 | 32,84 | 32,84 | 1.488.600 |
12 gen 2024 | 33,20 | 33,28 | 32,65 | 32,94 | 32,94 | 1.178.700 |
11 gen 2024 | 32,98 | 33,02 | 32,63 | 32,98 | 32,98 | 1.292.500 |
10 gen 2024 | 32,87 | 33,09 | 32,77 | 32,99 | 32,99 | 1.601.100 |
09 gen 2024 | 32,82 | 32,90 | 32,58 | 32,90 | 32,90 | 1.265.600 |
08 gen 2024 | 32,80 | 33,18 | 32,60 | 33,17 | 33,17 | 1.377.500 |
05 gen 2024 | 32,52 | 33,19 | 32,50 | 32,96 | 32,96 | 2.063.100 |
04 gen 2024 | 32,54 | 32,89 | 32,41 | 32,71 | 32,71 | 2.755.100 |
03 gen 2024 | 33,12 | 33,34 | 32,68 | 32,71 | 32,71 | 1.501.900 |
02 gen 2024 | 33,61 | 33,86 | 33,33 | 33,48 | 33,48 | 1.093.300 |
29 dic 2023 | 34,14 | 34,24 | 33,96 | 33,97 | 33,97 | 946.900 |
28 dic 2023 | 34,13 | 34,37 | 34,10 | 34,25 | 34,25 | 718.200 |
27 dic 2023 | 34,25 | 34,42 | 34,12 | 34,21 | 34,21 | 1.022.800 |
26 dic 2023 | 34,12 | 34,40 | 34,12 | 34,19 | 34,19 | 792.500 |
*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...