Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 37,01 | 38,10 | 36,80 | 38,10 | 38,10 | 389.958 |
14 mag 2024 | 37,35 | 37,50 | 36,18 | 36,45 | 36,45 | 289.600 |
13 mag 2024 | 38,30 | 38,55 | 37,32 | 37,35 | 37,35 | 206.600 |
10 mag 2024 | 37,76 | 38,67 | 37,49 | 38,19 | 38,19 | 624.700 |
09 mag 2024 | 36,82 | 38,09 | 36,72 | 37,68 | 37,68 | 247.300 |
08 mag 2024 | 36,00 | 36,95 | 35,73 | 36,95 | 36,95 | 254.900 |
07 mag 2024 | 36,50 | 36,54 | 35,92 | 36,12 | 36,12 | 206.200 |
06 mag 2024 | 35,50 | 36,50 | 35,41 | 36,40 | 36,40 | 463.900 |
03 mag 2024 | 33,91 | 36,07 | 33,72 | 35,34 | 35,34 | 763.200 |
02 mag 2024 | 32,45 | 33,89 | 32,44 | 33,89 | 33,89 | 802.100 |
01 mag 2024 | 30,00 | 32,51 | 29,15 | 32,21 | 32,21 | 1.105.600 |
30 apr 2024 | 29,20 | 29,24 | 28,75 | 28,90 | 28,90 | 271.300 |
29 apr 2024 | 29,37 | 29,60 | 29,09 | 29,19 | 29,19 | 412.300 |
26 apr 2024 | 29,27 | 29,60 | 29,09 | 29,17 | 29,17 | 226.300 |
25 apr 2024 | 29,71 | 29,85 | 29,04 | 29,07 | 29,07 | 347.100 |
24 apr 2024 | 29,66 | 30,17 | 29,52 | 29,68 | 29,68 | 244.700 |
23 apr 2024 | 28,83 | 30,00 | 28,69 | 29,66 | 29,66 | 337.000 |
22 apr 2024 | 28,74 | 29,02 | 28,54 | 28,85 | 28,85 | 203.300 |
19 apr 2024 | 28,33 | 28,66 | 28,27 | 28,62 | 28,62 | 435.400 |
18 apr 2024 | 27,99 | 28,46 | 27,91 | 28,30 | 28,30 | 353.000 |
17 apr 2024 | 27,84 | 28,06 | 27,55 | 27,88 | 27,88 | 376.500 |
16 apr 2024 | 28,32 | 28,32 | 27,57 | 27,60 | 27,60 | 400.200 |
15 apr 2024 | 29,24 | 29,24 | 28,17 | 28,26 | 28,26 | 346.000 |
12 apr 2024 | 29,81 | 29,95 | 28,88 | 28,99 | 28,99 | 412.700 |
11 apr 2024 | 30,37 | 30,44 | 29,71 | 29,79 | 29,79 | 446.900 |
10 apr 2024 | 30,64 | 30,64 | 29,95 | 29,95 | 29,95 | 375.500 |
09 apr 2024 | 31,20 | 31,30 | 30,83 | 31,08 | 31,08 | 337.400 |
08 apr 2024 | 30,51 | 31,17 | 30,43 | 31,10 | 31,10 | 474.900 |
05 apr 2024 | 31,26 | 31,26 | 30,28 | 30,43 | 30,43 | 320.800 |
04 apr 2024 | 30,98 | 31,43 | 30,64 | 31,00 | 31,00 | 399.500 |
03 apr 2024 | 31,04 | 31,19 | 30,32 | 30,56 | 30,56 | 252.800 |
02 apr 2024 | 31,17 | 31,47 | 30,80 | 31,16 | 31,16 | 248.600 |
01 apr 2024 | 31,67 | 31,88 | 31,07 | 31,33 | 31,33 | 319.500 |
28 mar 2024 | 31,26 | 31,70 | 31,00 | 31,50 | 31,50 | 301.400 |
27 mar 2024 | 31,09 | 31,64 | 31,07 | 31,41 | 31,41 | 441.900 |
26 mar 2024 | 31,04 | 31,30 | 30,60 | 31,07 | 31,07 | 271.600 |
25 mar 2024 | 31,22 | 31,59 | 31,00 | 31,00 | 31,00 | 335.000 |
22 mar 2024 | 30,45 | 31,46 | 30,41 | 31,21 | 31,21 | 273.300 |
21 mar 2024 | 30,50 | 30,89 | 30,28 | 30,55 | 30,55 | 297.300 |
20 mar 2024 | 29,82 | 30,56 | 29,76 | 30,37 | 30,37 | 185.200 |
19 mar 2024 | 29,86 | 30,40 | 29,73 | 29,81 | 29,81 | 142.300 |
18 mar 2024 | 30,63 | 30,74 | 29,82 | 29,83 | 29,83 | 293.800 |
15 mar 2024 | 30,71 | 30,88 | 30,11 | 30,80 | 30,80 | 461.400 |
14 mar 2024 | 30,93 | 31,32 | 30,47 | 30,75 | 30,75 | 216.100 |
13 mar 2024 | 31,28 | 31,60 | 30,80 | 30,94 | 30,94 | 181.700 |
12 mar 2024 | 32,11 | 32,11 | 31,27 | 31,27 | 31,27 | 224.300 |
11 mar 2024 | 32,08 | 32,76 | 32,05 | 32,08 | 32,08 | 248.400 |
08 mar 2024 | 32,70 | 32,76 | 32,01 | 32,36 | 32,36 | 218.800 |
07 mar 2024 | 30,99 | 32,89 | 30,88 | 32,89 | 32,89 | 530.900 |
06 mar 2024 | 30,60 | 30,98 | 30,34 | 30,92 | 30,92 | 294.000 |
05 mar 2024 | 30,37 | 31,02 | 30,20 | 30,37 | 30,37 | 368.400 |
04 mar 2024 | 30,90 | 31,00 | 30,21 | 30,58 | 30,58 | 273.700 |
01 mar 2024 | 30,34 | 31,22 | 29,90 | 31,01 | 31,01 | 280.300 |
29 feb 2024 | 30,25 | 30,86 | 30,17 | 30,44 | 30,44 | 415.000 |
28 feb 2024 | 30,49 | 30,70 | 30,17 | 30,22 | 30,22 | 378.100 |
27 feb 2024 | 30,78 | 31,08 | 30,48 | 30,90 | 30,90 | 402.000 |
26 feb 2024 | 31,19 | 31,22 | 30,59 | 30,65 | 30,65 | 438.700 |
23 feb 2024 | 31,57 | 31,79 | 30,94 | 31,28 | 31,28 | 258.900 |
22 feb 2024 | 31,73 | 31,80 | 31,10 | 31,55 | 31,55 | 233.300 |
21 feb 2024 | 31,69 | 32,00 | 31,54 | 31,74 | 31,74 | 235.500 |
20 feb 2024 | 32,20 | 32,58 | 31,60 | 31,88 | 31,88 | 151.400 |
16 feb 2024 | 32,22 | 32,72 | 31,88 | 32,20 | 32,20 | 172.000 |
15 feb 2024 | 31,71 | 32,69 | 31,60 | 32,60 | 32,60 | 299.400 |
14 feb 2024 | 31,57 | 31,79 | 31,37 | 31,60 | 31,60 | 130.900 |
13 feb 2024 | 31,94 | 31,97 | 31,14 | 31,25 | 31,25 | 361.400 |
12 feb 2024 | 31,96 | 32,81 | 31,96 | 32,50 | 32,50 | 188.000 |
09 feb 2024 | 32,09 | 32,68 | 31,83 | 32,15 | 32,15 | 189.800 |
08 feb 2024 | 33,25 | 33,25 | 32,23 | 32,23 | 32,23 | 315.100 |
07 feb 2024 | 33,66 | 35,10 | 33,14 | 33,47 | 33,47 | 264.200 |
06 feb 2024 | 33,08 | 33,76 | 32,72 | 33,53 | 33,53 | 220.500 |
05 feb 2024 | 33,83 | 33,83 | 32,62 | 33,10 | 33,10 | 399.400 |
02 feb 2024 | 34,93 | 35,00 | 33,55 | 34,18 | 34,18 | 553.500 |
01 feb 2024 | 35,04 | 35,32 | 34,52 | 34,90 | 34,90 | 186.300 |
31 gen 2024 | 35,41 | 35,80 | 34,72 | 34,86 | 34,86 | 190.800 |
30 gen 2024 | 35,69 | 35,79 | 35,05 | 35,45 | 35,45 | 98.800 |
29 gen 2024 | 34,99 | 35,94 | 34,57 | 35,79 | 35,79 | 111.700 |
26 gen 2024 | 35,29 | 35,42 | 34,78 | 34,93 | 34,93 | 98.500 |
25 gen 2024 | 35,10 | 35,39 | 34,57 | 35,37 | 35,37 | 120.900 |
24 gen 2024 | 35,13 | 35,24 | 34,61 | 34,82 | 34,82 | 109.400 |
23 gen 2024 | 34,84 | 35,19 | 34,48 | 34,85 | 34,85 | 118.400 |
22 gen 2024 | 34,48 | 34,96 | 34,25 | 34,67 | 34,67 | 217.600 |
19 gen 2024 | 34,02 | 34,71 | 33,54 | 34,53 | 34,53 | 179.900 |
18 gen 2024 | 33,89 | 34,60 | 33,80 | 34,17 | 34,17 | 133.100 |
17 gen 2024 | 34,47 | 34,57 | 33,33 | 34,00 | 34,00 | 308.100 |
16 gen 2024 | 34,93 | 35,18 | 34,18 | 34,74 | 34,74 | 184.200 |
15 gen 2024 | 34,49 | 35,42 | 34,49 | 35,34 | 35,34 | 84.500 |
12 gen 2024 | 35,38 | 35,70 | 34,25 | 34,50 | 34,50 | 198.000 |
11 gen 2024 | 36,25 | 36,42 | 35,07 | 35,17 | 35,17 | 258.100 |
10 gen 2024 | 36,51 | 36,76 | 36,27 | 36,31 | 36,31 | 218.800 |
09 gen 2024 | 36,39 | 36,73 | 36,12 | 36,57 | 36,57 | 109.500 |
08 gen 2024 | 35,05 | 36,51 | 34,94 | 36,47 | 36,47 | 187.400 |
05 gen 2024 | 34,25 | 35,35 | 34,14 | 35,02 | 35,02 | 105.500 |
04 gen 2024 | 34,21 | 34,70 | 34,13 | 34,50 | 34,50 | 120.600 |
03 gen 2024 | 34,53 | 34,57 | 34,09 | 34,29 | 34,29 | 167.600 |
02 gen 2024 | 34,90 | 36,00 | 34,49 | 34,70 | 34,70 | 160.300 |
29 dic 2023 | 34,59 | 35,16 | 34,34 | 34,81 | 34,81 | 84.800 |
28 dic 2023 | 34,71 | 34,85 | 34,28 | 34,77 | 34,77 | 156.900 |
27 dic 2023 | 35,33 | 35,48 | 34,70 | 34,78 | 34,78 | 225.100 |
22 dic 2023 | 36,17 | 36,21 | 35,45 | 35,49 | 35,49 | 183.700 |
21 dic 2023 | 35,49 | 36,32 | 35,49 | 35,88 | 35,88 | 157.900 |
*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...