Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 35,83 | 35,88 | 35,28 | 35,47 | 35,47 | 64.000 |
27 giu 2024 | 35,82 | 36,25 | 35,45 | 35,74 | 35,74 | 68.100 |
26 giu 2024 | 35,42 | 36,11 | 35,40 | 35,60 | 35,60 | 98.200 |
25 giu 2024 | 35,38 | 35,62 | 34,90 | 35,47 | 35,47 | 137.500 |
24 giu 2024 | 34,59 | 35,27 | 34,38 | 34,65 | 34,65 | 268.800 |
21 giu 2024 | 35,63 | 35,63 | 35,06 | 35,35 | 35,35 | 255.400 |
20 giu 2024 | 36,08 | 36,62 | 35,69 | 36,12 | 36,12 | 220.800 |
18 giu 2024 | 35,89 | 36,15 | 35,61 | 35,77 | 35,77 | 93.200 |
17 giu 2024 | 35,79 | 36,62 | 35,25 | 36,37 | 36,37 | 263.900 |
14 giu 2024 | 35,97 | 36,16 | 35,41 | 35,78 | 35,78 | 139.200 |
13 giu 2024 | 36,38 | 36,75 | 35,65 | 35,99 | 35,99 | 211.500 |
12 giu 2024 | 35,95 | 36,57 | 35,88 | 36,16 | 36,16 | 230.600 |
11 giu 2024 | 34,68 | 35,22 | 34,10 | 35,22 | 35,22 | 159.000 |
10 giu 2024 | 34,73 | 35,72 | 34,60 | 35,38 | 35,38 | 127.200 |
07 giu 2024 | 35,50 | 36,10 | 34,71 | 34,87 | 34,87 | 658.000 |
06 giu 2024 | 35,22 | 36,03 | 35,17 | 35,63 | 35,63 | 213.600 |
05 giu 2024 | 34,91 | 35,23 | 34,28 | 35,20 | 35,20 | 447.900 |
04 giu 2024 | 33,90 | 34,75 | 33,79 | 34,44 | 34,44 | 217.400 |
03 giu 2024 | 33,93 | 34,08 | 33,16 | 33,57 | 33,57 | 187.300 |
31 mag 2024 | 33,68 | 33,85 | 32,59 | 33,10 | 33,10 | 98.400 |
30 mag 2024 | 33,40 | 33,89 | 33,26 | 33,44 | 33,44 | 110.800 |
29 mag 2024 | 33,46 | 33,69 | 33,22 | 33,38 | 33,38 | 65.600 |
28 mag 2024 | 33,66 | 34,11 | 33,39 | 33,88 | 33,88 | 138.100 |
24 mag 2024 | 33,03 | 33,83 | 32,82 | 33,73 | 33,73 | 174.900 |
23 mag 2024 | 33,93 | 33,93 | 32,50 | 32,74 | 32,74 | 100.600 |
22 mag 2024 | 33,82 | 34,41 | 33,56 | 33,72 | 33,72 | 76.900 |
21 mag 2024 | 34,05 | 34,15 | 33,74 | 33,81 | 33,81 | 155.800 |
20 mag 2024 | 33,11 | 34,08 | 32,84 | 34,06 | 34,06 | 281.000 |
17 mag 2024 | 32,84 | 33,38 | 32,64 | 33,01 | 33,01 | 164.900 |
16 mag 2024 | 32,96 | 33,10 | 32,51 | 32,54 | 32,54 | 110.400 |
15 mag 2024 | 32,40 | 33,12 | 32,09 | 33,08 | 33,08 | 416.300 |
14 mag 2024 | 31,42 | 31,90 | 31,42 | 31,78 | 31,78 | 83.200 |
13 mag 2024 | 31,58 | 32,01 | 31,42 | 31,51 | 31,51 | 102.000 |
10 mag 2024 | 32,36 | 32,45 | 31,30 | 31,30 | 31,30 | 118.200 |
09 mag 2024 | 31,80 | 32,24 | 31,66 | 32,11 | 32,11 | 79.700 |
08 mag 2024 | 31,87 | 32,20 | 31,63 | 32,17 | 32,17 | 97.500 |
07 mag 2024 | 32,94 | 32,94 | 32,23 | 32,37 | 32,37 | 85.400 |
06 mag 2024 | 32,49 | 33,15 | 32,49 | 33,00 | 33,00 | 162.300 |
03 mag 2024 | 32,41 | 32,54 | 31,95 | 32,15 | 32,15 | 203.800 |
02 mag 2024 | 30,93 | 31,51 | 30,68 | 31,50 | 31,50 | 141.200 |
01 mag 2024 | 30,42 | 31,44 | 30,14 | 30,52 | 30,52 | 133.000 |
30 apr 2024 | 31,80 | 31,98 | 30,80 | 30,87 | 30,87 | 76.300 |
29 apr 2024 | 32,54 | 32,67 | 32,00 | 32,21 | 32,21 | 81.900 |
26 apr 2024 | 32,38 | 32,82 | 32,18 | 32,79 | 32,79 | 88.100 |
25 apr 2024 | 31,75 | 32,47 | 31,43 | 32,31 | 32,31 | 89.900 |
24 apr 2024 | 32,97 | 33,19 | 32,38 | 32,55 | 32,55 | 110.200 |
23 apr 2024 | 32,20 | 33,16 | 32,18 | 32,93 | 32,93 | 191.200 |
22 apr 2024 | 31,64 | 32,26 | 31,26 | 32,18 | 32,18 | 176.700 |
19 apr 2024 | 31,21 | 31,30 | 30,80 | 30,99 | 30,99 | 126.600 |
18 apr 2024 | 31,05 | 31,53 | 30,57 | 30,86 | 30,86 | 268.900 |
17 apr 2024 | 31,05 | 31,30 | 30,44 | 30,67 | 30,67 | 157.600 |
16 apr 2024 | 30,96 | 31,30 | 30,76 | 30,99 | 30,99 | 344.600 |
15 apr 2024 | 32,65 | 32,78 | 31,30 | 31,33 | 31,33 | 434.000 |
12 apr 2024 | 33,49 | 33,49 | 32,34 | 32,61 | 32,61 | 253.200 |
11 apr 2024 | 33,70 | 33,87 | 33,27 | 33,80 | 33,80 | 145.100 |
10 apr 2024 | 33,12 | 33,76 | 33,00 | 33,63 | 33,63 | 146.000 |
09 apr 2024 | 34,43 | 34,49 | 33,46 | 33,77 | 33,77 | 131.200 |
08 apr 2024 | 34,99 | 35,31 | 34,16 | 34,54 | 34,54 | 199.100 |
05 apr 2024 | 33,85 | 34,54 | 33,71 | 33,98 | 33,98 | 186.200 |
04 apr 2024 | 35,51 | 35,51 | 34,13 | 34,21 | 34,21 | 222.900 |
03 apr 2024 | 34,48 | 35,16 | 34,37 | 34,82 | 34,82 | 219.100 |
02 apr 2024 | 34,37 | 34,67 | 34,07 | 34,53 | 34,53 | 378.000 |
01 apr 2024 | 36,11 | 36,26 | 35,30 | 35,56 | 35,56 | 245.100 |
28 mar 2024 | 36,33 | 37,21 | 36,33 | 36,44 | 36,44 | 275.000 |
27 mar 2024 | 36,64 | 36,79 | 35,55 | 36,13 | 36,13 | 121.200 |
26 mar 2024 | 36,41 | 36,52 | 35,65 | 35,87 | 35,87 | 241.000 |
25 mar 2024 | 35,06 | 36,50 | 35,06 | 36,31 | 36,31 | 230.800 |
22 mar 2024 | 35,11 | 35,40 | 34,70 | 34,88 | 34,88 | 199.300 |
21 mar 2024 | 35,69 | 36,15 | 35,46 | 35,46 | 35,46 | 356.900 |
20 mar 2024 | 33,60 | 35,51 | 33,55 | 35,48 | 35,48 | 348.700 |
19 mar 2024 | 33,28 | 33,76 | 32,63 | 33,66 | 33,66 | 426.100 |
18 mar 2024 | 34,53 | 34,71 | 33,83 | 34,20 | 34,20 | 182.800 |
15 mar 2024 | 33,76 | 34,83 | 33,52 | 34,63 | 34,63 | 238.900 |
14 mar 2024 | 35,15 | 35,15 | 33,67 | 34,06 | 34,06 | 236.200 |
13 mar 2024 | 34,73 | 35,41 | 34,65 | 35,15 | 35,15 | 302.100 |
12 mar 2024 | 34,71 | 34,76 | 33,86 | 34,64 | 34,64 | 351.500 |
11 mar 2024 | 35,64 | 35,83 | 34,36 | 34,39 | 34,39 | 327.600 |
08 mar 2024 | 34,63 | 36,20 | 34,63 | 35,21 | 35,21 | 418.500 |
07 mar 2024 | 34,57 | 34,67 | 33,97 | 34,47 | 34,47 | 196.700 |
06 mar 2024 | 33,58 | 34,62 | 33,25 | 34,31 | 34,31 | 488.000 |
05 mar 2024 | 34,14 | 34,78 | 32,75 | 32,96 | 32,96 | 318.600 |
04 mar 2024 | 34,96 | 35,31 | 34,29 | 34,62 | 34,62 | 378.500 |
01 mar 2024 | 33,49 | 34,32 | 32,93 | 34,32 | 34,32 | 260.500 |
29 feb 2024 | 34,48 | 34,67 | 32,80 | 33,55 | 33,55 | 350.200 |
28 feb 2024 | 34,90 | 35,25 | 33,55 | 33,84 | 33,84 | 493.900 |
27 feb 2024 | 34,49 | 34,97 | 33,70 | 34,13 | 34,13 | 341.500 |
26 feb 2024 | 31,56 | 33,77 | 31,43 | 33,54 | 33,54 | 414.600 |
23 feb 2024 | 31,53 | 31,68 | 30,86 | 31,40 | 31,40 | 179.000 |
22 feb 2024 | 31,37 | 31,84 | 31,13 | 31,70 | 31,70 | 246.900 |
21 feb 2024 | 30,93 | 31,14 | 30,59 | 30,77 | 30,77 | 188.900 |
20 feb 2024 | 32,26 | 32,48 | 30,83 | 31,63 | 31,63 | 238.700 |
16 feb 2024 | 32,63 | 32,83 | 31,85 | 32,26 | 32,26 | 309.200 |
15 feb 2024 | 32,65 | 33,01 | 31,83 | 32,17 | 32,17 | 317.500 |
14 feb 2024 | 31,70 | 32,37 | 31,63 | 32,34 | 32,34 | 398.400 |
13 feb 2024 | 29,96 | 30,55 | 29,61 | 30,34 | 30,34 | 351.900 |
12 feb 2024 | 30,00 | 31,46 | 29,98 | 31,16 | 31,16 | 384.600 |
09 feb 2024 | 29,48 | 29,95 | 29,14 | 29,91 | 29,91 | 246.300 |
08 feb 2024 | 27,62 | 28,62 | 27,62 | 28,60 | 28,60 | 187.600 |
07 feb 2024 | 27,19 | 27,47 | 26,73 | 27,46 | 27,46 | 269.100 |
06 feb 2024 | 26,65 | 27,06 | 26,55 | 26,98 | 26,98 | 152.600 |
*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...