Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 37,03 | 37,09 | 36,84 | 37,08 | 37,08 | 4.200 |
14 mag 2024 | 36,78 | 36,99 | 36,78 | 36,93 | 36,93 | 8.900 |
13 mag 2024 | 36,73 | 36,92 | 36,73 | 36,92 | 36,92 | 500 |
10 mag 2024 | 36,40 | 36,40 | 36,39 | 36,39 | 36,39 | 800 |
09 mag 2024 | 36,23 | 36,32 | 36,21 | 36,32 | 36,32 | 3.400 |
08 mag 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | 700 |
07 mag 2024 | 36,19 | 36,24 | 36,19 | 36,21 | 36,21 | 4.300 |
06 mag 2024 | 36,48 | 36,51 | 36,44 | 36,44 | 36,44 | 1.500 |
03 mag 2024 | 36,53 | 36,59 | 36,38 | 36,56 | 36,56 | 13.400 |
02 mag 2024 | 35,92 | 36,56 | 35,92 | 36,46 | 36,46 | 2.900 |
01 mag 2024 | 35,24 | 35,30 | 35,23 | 35,23 | 35,23 | 1.000 |
30 apr 2024 | 35,26 | 35,26 | 35,11 | 35,11 | 35,11 | 1.600 |
29 apr 2024 | 35,45 | 35,58 | 35,45 | 35,58 | 35,58 | 2.900 |
26 apr 2024 | 35,33 | 35,46 | 35,30 | 35,36 | 35,36 | 2.400 |
25 apr 2024 | 34,77 | 34,91 | 34,77 | 34,91 | 34,91 | 1.000 |
24 apr 2024 | 34,77 | 34,78 | 34,70 | 34,77 | 34,77 | 2.200 |
23 apr 2024 | 34,30 | 34,50 | 34,30 | 34,50 | 34,50 | 2.800 |
22 apr 2024 | 33,95 | 34,25 | 33,95 | 34,25 | 34,25 | 2.500 |
19 apr 2024 | 33,72 | 33,77 | 33,70 | 33,77 | 33,77 | 400 |
18 apr 2024 | 33,68 | 33,74 | 33,62 | 33,66 | 33,66 | 2.200 |
17 apr 2024 | 33,47 | 33,61 | 33,38 | 33,52 | 33,52 | 6.400 |
16 apr 2024 | 33,53 | 33,53 | 33,35 | 33,45 | 33,45 | 4.600 |
15 apr 2024 | 33,95 | 33,95 | 33,69 | 33,70 | 33,70 | 3.600 |
12 apr 2024 | 34,24 | 34,24 | 33,84 | 33,84 | 33,84 | 3.000 |
11 apr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | 2.200 |
10 apr 2024 | 34,45 | 34,49 | 34,39 | 34,49 | 34,49 | 1.800 |
09 apr 2024 | 34,71 | 34,75 | 34,71 | 34,75 | 34,75 | 300 |
08 apr 2024 | 34,49 | 34,65 | 34,49 | 34,57 | 34,57 | 400 |
05 apr 2024 | 34,29 | 34,35 | 34,29 | 34,32 | 34,32 | 700 |
04 apr 2024 | 34,73 | 34,75 | 34,39 | 34,39 | 34,39 | 2.400 |
03 apr 2024 | 34,35 | 34,52 | 34,30 | 34,51 | 34,51 | 2.300 |
02 apr 2024 | 34,57 | 34,57 | 34,49 | 34,51 | 34,51 | 2.000 |
01 apr 2024 | 34,50 | 34,50 | 34,36 | 34,41 | 34,41 | 1.900 |
28 mar 2024 | 34,21 | 34,27 | 34,13 | 34,13 | 34,13 | 4.700 |
27 mar 2024 | 33,84 | 34,00 | 33,84 | 34,00 | 34,00 | 1.800 |
26 mar 2024 | 33,97 | 33,97 | 33,87 | 33,87 | 33,87 | 3.100 |
25 mar 2024 | 33,83 | 33,86 | 33,82 | 33,82 | 33,82 | 1.200 |
22 mar 2024 | 33,82 | 33,87 | 33,82 | 33,83 | 33,83 | 1.900 |
21 mar 2024 | 34,34 | 34,34 | 34,16 | 34,23 | 34,23 | 2.200 |
20 mar 2024 | 34,24 | 34,35 | 34,24 | 34,30 | 34,30 | 700 |
19 mar 2024 | 34,07 | 34,07 | 33,79 | 33,97 | 33,97 | 5.700 |
18 mar 2024 | 34,32 | 34,32 | 34,17 | 34,23 | 34,23 | 2.400 |
15 mar 2024 | 34,09 | 34,25 | 34,05 | 34,25 | 34,25 | 192.500 |
14 mar 2024 | 34,26 | 34,26 | 34,04 | 34,09 | 34,09 | 9.300 |
13 mar 2024 | 34,44 | 34,44 | 34,31 | 34,31 | 34,31 | 900 |
12 mar 2024 | 34,44 | 34,59 | 34,44 | 34,47 | 34,47 | 2.800 |
11 mar 2024 | 34,25 | 34,25 | 34,17 | 34,17 | 34,17 | 1.200 |
08 mar 2024 | 33,90 | 33,94 | 33,88 | 33,90 | 33,90 | 2.300 |
07 mar 2024 | 33,84 | 33,94 | 33,84 | 33,94 | 33,94 | 1.400 |
06 mar 2024 | 34,13 | 34,13 | 33,96 | 33,97 | 33,97 | 2.600 |
05 mar 2024 | 33,65 | 33,66 | 33,61 | 33,61 | 33,61 | 13.500 |
04 mar 2024 | 34,00 | 34,00 | 33,88 | 33,89 | 33,89 | 1.900 |
01 mar 2024 | 34,13 | 34,25 | 34,09 | 34,23 | 34,23 | 1.900 |
29 feb 2024 | 33,69 | 33,80 | 33,68 | 33,73 | 33,73 | 3.300 |
28 feb 2024 | 33,82 | 33,82 | 33,70 | 33,72 | 33,72 | 1.200 |
27 feb 2024 | 34,46 | 34,48 | 34,42 | 34,45 | 34,45 | 2.400 |
26 feb 2024 | 34,14 | 34,14 | 34,08 | 34,10 | 34,10 | 2.100 |
23 feb 2024 | 34,29 | 34,34 | 34,19 | 34,19 | 34,19 | 3.000 |
22 feb 2024 | 34,17 | 34,21 | 34,07 | 34,21 | 34,21 | 3.900 |
21 feb 2024 | 33,87 | 33,87 | 33,81 | 33,86 | 33,86 | 2.000 |
20 feb 2024 | 33,78 | 33,78 | 33,52 | 33,60 | 33,60 | 1.600 |
16 feb 2024 | 33,60 | 33,73 | 33,53 | 33,62 | 33,62 | 6.900 |
15 feb 2024 | 33,12 | 33,30 | 33,12 | 33,30 | 33,30 | 4.100 |
14 feb 2024 | 33,05 | 33,13 | 32,96 | 33,10 | 33,10 | 1.000 |
13 feb 2024 | 32,81 | 32,81 | 32,49 | 32,55 | 32,55 | 11.200 |
12 feb 2024 | 32,92 | 33,35 | 32,92 | 33,17 | 33,17 | 8.700 |
09 feb 2024 | 32,79 | 33,00 | 32,73 | 32,96 | 32,96 | 5.700 |
08 feb 2024 | 32,73 | 32,82 | 32,73 | 32,75 | 32,75 | 1.600 |
07 feb 2024 | 33,10 | 33,28 | 33,10 | 33,20 | 33,20 | 1.600 |
06 feb 2024 | 33,10 | 33,40 | 33,10 | 33,40 | 33,40 | 1.400 |
05 feb 2024 | 32,12 | 32,35 | 32,10 | 32,35 | 32,35 | 4.900 |
02 feb 2024 | 32,14 | 32,17 | 32,10 | 32,10 | 32,10 | 2.300 |
01 feb 2024 | 32,42 | 32,45 | 32,41 | 32,45 | 32,45 | 2.700 |
31 gen 2024 | 32,21 | 32,44 | 32,21 | 32,26 | 32,26 | 1.500 |
30 gen 2024 | 32,25 | 32,29 | 32,21 | 32,29 | 32,29 | 1.600 |
29 gen 2024 | 32,76 | 32,77 | 32,65 | 32,75 | 32,75 | 1.200 |
26 gen 2024 | 32,81 | 32,95 | 32,81 | 32,85 | 32,85 | 3.300 |
25 gen 2024 | 33,11 | 33,11 | 32,97 | 32,99 | 32,99 | 500 |
24 gen 2024 | 33,01 | 33,05 | 32,89 | 32,96 | 32,96 | 1.700 |
23 gen 2024 | 32,34 | 32,41 | 32,28 | 32,36 | 32,36 | 2.100 |
22 gen 2024 | 31,84 | 32,04 | 31,84 | 31,96 | 31,96 | 6.100 |
19 gen 2024 | 32,35 | 32,50 | 32,35 | 32,48 | 32,48 | 3.600 |
18 gen 2024 | 32,28 | 32,33 | 32,24 | 32,27 | 32,27 | 19.200 |
17 gen 2024 | 32,06 | 32,22 | 32,03 | 32,15 | 32,15 | 4.600 |
16 gen 2024 | 33,11 | 33,11 | 32,70 | 32,73 | 32,73 | 15.800 |
12 gen 2024 | 33,63 | 33,64 | 33,51 | 33,53 | 33,53 | 22.600 |
11 gen 2024 | 33,37 | 33,46 | 33,24 | 33,46 | 33,46 | 3.900 |
10 gen 2024 | 33,16 | 33,16 | 33,04 | 33,05 | 33,05 | 5.200 |
09 gen 2024 | 33,10 | 33,14 | 33,05 | 33,14 | 33,14 | 1.300 |
08 gen 2024 | 33,20 | 33,49 | 33,20 | 33,49 | 33,49 | 2.400 |
05 gen 2024 | 33,70 | 33,80 | 33,70 | 33,72 | 33,72 | 9.100 |
04 gen 2024 | 33,73 | 33,89 | 33,70 | 33,74 | 33,74 | 2.000 |
03 gen 2024 | 33,67 | 33,92 | 33,67 | 33,92 | 33,92 | 10.600 |
02 gen 2024 | 33,84 | 33,84 | 33,59 | 33,73 | 33,73 | 8.900 |
29 dic 2023 | 34,01 | 34,27 | 34,01 | 34,19 | 34,19 | 8.300 |
28 dic 2023 | 34,09 | 34,30 | 34,09 | 34,25 | 34,25 | 12.200 |
27 dic 2023 | 33,78 | 33,79 | 33,65 | 33,79 | 33,79 | 4.500 |
26 dic 2023 | 33,65 | 33,69 | 33,57 | 33,64 | 33,64 | 3.100 |
22 dic 2023 | 33,23 | 33,54 | 33,23 | 33,48 | 33,48 | 2.200 |
21 dic 2023 | 33,68 | 33,83 | 33,65 | 33,83 | 33,83 | 2.500 |
*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...