Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 39,12 | 39,28 | 39,17 | 39,28 | 39,28 | 1.225 |
07 mag 2024 | 39,27 | 39,27 | 39,24 | 39,26 | 39,26 | 3.400 |
06 mag 2024 | 39,02 | 39,19 | 39,02 | 39,19 | 39,19 | 23.700 |
03 mag 2024 | 38,85 | 38,94 | 38,85 | 38,94 | 38,94 | 2.300 |
02 mag 2024 | 38,44 | 38,61 | 38,40 | 38,55 | 38,55 | 1.500 |
01 mag 2024 | 38,34 | 38,71 | 38,27 | 38,35 | 38,35 | 6.600 |
30 apr 2024 | 38,78 | 38,78 | 38,46 | 38,46 | 38,46 | 500 |
29 apr 2024 | 38,77 | 38,85 | 38,77 | 38,84 | 38,84 | 8.100 |
26 apr 2024 | 38,70 | 38,77 | 38,70 | 38,73 | 38,73 | 900 |
25 apr 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | 200 |
24 apr 2024 | 38,52 | 38,55 | 38,45 | 38,55 | 38,55 | 2.200 |
23 apr 2024 | 38,42 | 38,56 | 38,42 | 38,56 | 38,56 | 16.100 |
22 apr 2024 | 38,11 | 38,21 | 38,10 | 38,21 | 38,21 | 2.500 |
19 apr 2024 | 38,12 | 38,12 | 37,97 | 37,97 | 37,97 | 1.500 |
18 apr 2024 | 38,36 | 38,36 | 38,20 | 38,20 | 38,20 | 200 |
17 apr 2024 | 38,46 | 38,46 | 38,22 | 38,23 | 38,23 | 11.400 |
16 apr 2024 | 38,41 | 38,46 | 38,36 | 38,43 | 38,43 | 4.900 |
15 apr 2024 | 38,93 | 38,93 | 38,40 | 38,40 | 38,40 | 10.100 |
12 apr 2024 | 38,91 | 38,91 | 38,65 | 38,74 | 38,74 | 5.400 |
11 apr 2024 | 38,89 | 39,10 | 38,85 | 39,10 | 39,10 | 2.200 |
10 apr 2024 | 38,87 | 38,94 | 38,86 | 38,94 | 38,94 | 2.200 |
09 apr 2024 | 39,03 | 39,08 | 38,99 | 39,08 | 39,08 | 1.800 |
08 apr 2024 | 39,06 | 39,12 | 39,06 | 39,09 | 39,09 | 2.100 |
05 apr 2024 | 38,85 | 39,09 | 38,85 | 39,07 | 39,07 | 211.700 |
04 apr 2024 | 39,31 | 39,31 | 38,84 | 38,84 | 38,84 | 1.600 |
03 apr 2024 | 39,00 | 39,16 | 39,00 | 39,07 | 39,07 | 4.600 |
02 apr 2024 | 39,02 | 39,08 | 38,94 | 39,08 | 39,08 | 6.000 |
01 apr 2024 | 39,17 | 39,23 | 39,15 | 39,23 | 39,23 | 3.400 |
28 mar 2024 | 39,27 | 39,28 | 39,21 | 39,28 | 39,28 | 4.400 |
27 mar 2024 | 39,12 | 39,23 | 39,09 | 39,23 | 39,23 | 4.400 |
26 mar 2024 | 39,17 | 39,17 | 39,03 | 39,03 | 39,03 | 2.700 |
25 mar 2024 | 39,10 | 39,12 | 39,08 | 39,08 | 39,08 | 4.400 |
22 mar 2024 | 39,15 | 39,17 | 39,12 | 39,15 | 39,15 | 1.400 |
21 mar 2024 | 39,17 | 39,22 | 39,13 | 39,16 | 39,16 | 1.400 |
20 mar 2024 | 38,89 | 39,09 | 38,88 | 39,07 | 39,07 | 3.100 |
19 mar 2024 | 38,74 | 38,90 | 38,74 | 38,90 | 38,90 | 5.100 |
18 mar 2024 | 38,72 | 38,85 | 38,72 | 38,73 | 38,73 | 9.200 |
15 mar 2024 | 38,65 | 38,67 | 38,56 | 38,62 | 38,62 | 4.400 |
14 mar 2024 | 38,81 | 38,90 | 38,62 | 38,75 | 38,75 | 14.800 |
13 mar 2024 | 38,80 | 38,87 | 38,79 | 38,82 | 38,82 | 9.000 |
12 mar 2024 | 38,76 | 38,87 | 38,71 | 38,87 | 38,87 | 3.100 |
11 mar 2024 | 38,53 | 38,62 | 38,53 | 38,62 | 38,62 | 5.800 |
08 mar 2024 | 38,83 | 38,91 | 38,63 | 38,64 | 38,64 | 4.900 |
07 mar 2024 | 38,65 | 38,79 | 38,65 | 38,73 | 38,73 | 14.600 |
06 mar 2024 | 38,63 | 38,63 | 38,55 | 38,55 | 38,55 | 1.200 |
05 mar 2024 | 38,43 | 38,46 | 38,42 | 38,42 | 38,42 | 426.000 |
04 mar 2024 | 38,63 | 38,71 | 38,63 | 38,66 | 38,66 | 5.800 |
01 mar 2024 | 38,49 | 38,68 | 38,49 | 38,68 | 38,68 | 321.100 |
29 feb 2024 | 38,43 | 38,53 | 38,38 | 38,53 | 38,53 | 10.400 |
28 feb 2024 | 38,38 | 38,41 | 38,33 | 38,35 | 38,35 | 3.900 |
27 feb 2024 | 38,37 | 38,42 | 38,37 | 38,42 | 38,42 | 3.400 |
26 feb 2024 | 38,45 | 38,45 | 38,35 | 38,37 | 38,37 | 5.200 |
23 feb 2024 | 38,52 | 38,52 | 38,37 | 38,46 | 38,46 | 7.700 |
22 feb 2024 | 38,22 | 38,43 | 38,22 | 38,42 | 38,42 | 4.800 |
21 feb 2024 | 37,78 | 37,93 | 37,74 | 37,93 | 37,93 | 5.000 |
20 feb 2024 | 37,97 | 37,97 | 37,76 | 37,86 | 37,86 | 5.100 |
16 feb 2024 | 38,09 | 38,16 | 37,99 | 37,99 | 37,99 | 7.700 |
15 feb 2024 | 38,03 | 38,13 | 37,99 | 38,13 | 38,13 | 3.100 |
14 feb 2024 | 37,92 | 37,98 | 37,82 | 37,98 | 37,98 | 31.000 |
13 feb 2024 | 37,74 | 37,77 | 37,56 | 37,71 | 37,71 | 7.100 |
12 feb 2024 | 38,14 | 38,20 | 38,05 | 38,05 | 38,05 | 8.900 |
09 feb 2024 | 38,01 | 38,12 | 38,01 | 38,12 | 38,12 | 35.400 |
08 feb 2024 | 37,99 | 37,99 | 37,89 | 37,98 | 37,98 | 2.600 |
07 feb 2024 | 37,88 | 37,99 | 37,88 | 37,95 | 37,95 | 2.600 |
06 feb 2024 | 37,67 | 37,75 | 37,66 | 37,75 | 37,75 | 1.500 |
05 feb 2024 | 37,56 | 37,75 | 37,56 | 37,71 | 37,71 | 23.000 |
02 feb 2024 | 37,70 | 37,85 | 37,70 | 37,81 | 37,81 | 7.400 |
01 feb 2024 | 37,29 | 37,50 | 37,19 | 37,47 | 37,47 | 9.700 |
31 gen 2024 | 37,46 | 37,46 | 37,14 | 37,19 | 37,19 | 7.600 |
30 gen 2024 | 37,54 | 37,62 | 37,54 | 37,59 | 37,59 | 6.700 |
29 gen 2024 | 37,41 | 37,61 | 37,41 | 37,61 | 37,61 | 38.400 |
26 gen 2024 | 37,45 | 37,45 | 37,39 | 37,43 | 37,43 | 15.000 |
25 gen 2024 | 37,38 | 37,43 | 37,37 | 37,41 | 37,41 | 4.000 |
24 gen 2024 | 37,42 | 37,42 | 37,31 | 37,31 | 37,31 | 8.800 |
23 gen 2024 | 37,20 | 37,28 | 37,18 | 37,28 | 37,28 | 4.000 |
22 gen 2024 | 37,24 | 37,27 | 37,18 | 37,21 | 37,21 | 5.100 |
19 gen 2024 | 36,81 | 37,12 | 36,81 | 37,10 | 37,10 | 13.900 |
18 gen 2024 | 36,58 | 36,78 | 36,53 | 36,78 | 36,78 | 11.400 |
17 gen 2024 | 36,48 | 36,55 | 36,43 | 36,55 | 36,55 | 4.600 |
16 gen 2024 | 36,64 | 36,74 | 36,60 | 36,68 | 36,68 | 11.800 |
12 gen 2024 | 36,79 | 36,80 | 36,71 | 36,80 | 36,80 | 6.900 |
11 gen 2024 | 36,62 | 36,76 | 36,53 | 36,76 | 36,76 | 2.800 |
10 gen 2024 | 36,69 | 36,77 | 36,66 | 36,77 | 36,77 | 18.700 |
09 gen 2024 | 36,48 | 36,63 | 36,47 | 36,62 | 36,62 | 68.100 |
08 gen 2024 | 36,38 | 36,66 | 36,38 | 36,66 | 36,66 | 3.600 |
05 gen 2024 | 36,24 | 36,40 | 36,19 | 36,27 | 36,27 | 4.400 |
04 gen 2024 | 36,37 | 36,43 | 36,22 | 36,22 | 36,22 | 12.100 |
03 gen 2024 | 36,38 | 36,43 | 36,31 | 36,31 | 36,31 | 16.500 |
02 gen 2024 | 36,45 | 36,53 | 36,45 | 36,52 | 36,52 | 1.700 |
29 dic 2023 | 36,74 | 36,74 | 36,65 | 36,68 | 36,68 | 3.200 |
28 dic 2023 | 36,77 | 36,78 | 36,73 | 36,73 | 36,73 | 5.400 |
27 dic 2023 | 36,63 | 36,73 | 36,63 | 36,73 | 36,73 | 2.200 |
26 dic 2023 | 36,65 | 36,71 | 36,63 | 36,71 | 36,71 | 4.500 |
22 dic 2023 | 36,60 | 36,61 | 36,50 | 36,56 | 36,56 | 1.500 |
21 dic 2023 | 36,42 | 36,51 | 36,28 | 36,50 | 36,50 | 3.800 |
20 dic 2023 | 36,60 | 36,62 | 36,25 | 36,25 | 36,25 | 3.000 |
19 dic 2023 | 36,49 | 36,66 | 36,49 | 36,66 | 36,66 | 9.500 |
18 dic 2023 | 36,45 | 36,54 | 36,45 | 36,49 | 36,49 | 5.300 |
15 dic 2023 | 36,36 | 36,38 | 36,27 | 36,37 | 36,37 | 9.000 |
14 dic 2023 | 36,38 | 36,47 | 36,31 | 36,31 | 36,31 | 3.600 |
*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...