Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 35,35 | 36,33 | 34,97 | 36,29 | 36,29 | 443.179 |
28 giu 2024 | 35,41 | 35,90 | 34,99 | 35,47 | 35,47 | 1.376.200 |
27 giu 2024 | 34,90 | 35,53 | 34,49 | 35,01 | 35,01 | 346.600 |
26 giu 2024 | 33,80 | 35,33 | 33,11 | 34,96 | 34,96 | 415.200 |
25 giu 2024 | 34,28 | 35,00 | 33,57 | 33,76 | 33,76 | 380.400 |
24 giu 2024 | 32,60 | 34,58 | 32,54 | 34,50 | 34,50 | 329.900 |
21 giu 2024 | 33,14 | 33,81 | 32,46 | 32,68 | 32,68 | 879.000 |
20 giu 2024 | 33,34 | 34,24 | 33,28 | 33,44 | 33,44 | 379.300 |
18 giu 2024 | 33,45 | 34,21 | 33,45 | 33,47 | 33,47 | 257.000 |
17 giu 2024 | 33,71 | 33,86 | 33,12 | 33,54 | 33,54 | 302.700 |
14 giu 2024 | 33,27 | 34,19 | 31,47 | 33,32 | 33,32 | 265.600 |
13 giu 2024 | 34,14 | 34,69 | 33,43 | 33,83 | 33,83 | 203.900 |
12 giu 2024 | 34,90 | 34,90 | 34,14 | 34,26 | 34,26 | 247.500 |
11 giu 2024 | 34,32 | 34,52 | 33,03 | 34,08 | 34,08 | 293.200 |
10 giu 2024 | 33,86 | 34,68 | 33,73 | 34,42 | 34,42 | 366.400 |
07 giu 2024 | 33,90 | 34,83 | 33,67 | 34,19 | 34,19 | 306.700 |
06 giu 2024 | 34,55 | 34,86 | 33,56 | 33,89 | 33,89 | 274.400 |
05 giu 2024 | 35,44 | 36,02 | 34,61 | 34,80 | 34,80 | 646.500 |
04 giu 2024 | 34,80 | 35,83 | 34,39 | 35,52 | 35,52 | 323.500 |
03 giu 2024 | 33,72 | 34,97 | 33,72 | 34,80 | 34,80 | 289.500 |
31 mag 2024 | 34,58 | 34,96 | 33,40 | 33,68 | 33,68 | 378.500 |
30 mag 2024 | 34,94 | 35,12 | 34,36 | 34,41 | 34,41 | 232.500 |
29 mag 2024 | 34,33 | 35,12 | 33,96 | 34,80 | 34,80 | 296.500 |
28 mag 2024 | 33,68 | 34,65 | 33,19 | 34,33 | 34,33 | 327.400 |
24 mag 2024 | 33,88 | 33,93 | 33,01 | 33,68 | 33,68 | 401.600 |
23 mag 2024 | 33,70 | 34,02 | 33,08 | 33,40 | 33,40 | 690.400 |
22 mag 2024 | 34,94 | 35,46 | 33,59 | 33,98 | 33,98 | 647.900 |
21 mag 2024 | 33,30 | 35,21 | 32,96 | 35,19 | 35,19 | 655.400 |
20 mag 2024 | 32,75 | 34,14 | 32,19 | 33,97 | 33,97 | 274.200 |
17 mag 2024 | 32,65 | 33,03 | 31,94 | 32,66 | 32,66 | 694.700 |
16 mag 2024 | 29,81 | 32,69 | 29,81 | 32,51 | 32,51 | 684.000 |
15 mag 2024 | 30,94 | 31,00 | 29,40 | 29,85 | 29,85 | 415.900 |
14 mag 2024 | 30,22 | 30,67 | 30,08 | 30,48 | 30,48 | 296.500 |
13 mag 2024 | 30,16 | 30,89 | 29,95 | 30,07 | 30,07 | 278.100 |
10 mag 2024 | 29,98 | 30,19 | 29,19 | 29,99 | 29,99 | 565.400 |
09 mag 2024 | 31,20 | 31,30 | 29,59 | 30,02 | 30,02 | 716.600 |
08 mag 2024 | 30,00 | 32,00 | 29,10 | 31,41 | 31,41 | 913.300 |
07 mag 2024 | 28,29 | 28,52 | 28,02 | 28,03 | 28,03 | 224.300 |
06 mag 2024 | 27,53 | 28,17 | 27,53 | 28,10 | 28,10 | 174.100 |
03 mag 2024 | 27,84 | 27,84 | 27,21 | 27,54 | 27,54 | 135.000 |
02 mag 2024 | 27,71 | 27,71 | 27,05 | 27,30 | 27,30 | 210.000 |
01 mag 2024 | 26,67 | 27,57 | 26,62 | 27,45 | 27,45 | 361.800 |
30 apr 2024 | 26,20 | 26,88 | 26,08 | 26,64 | 26,64 | 224.300 |
29 apr 2024 | 26,85 | 27,08 | 26,39 | 26,41 | 26,41 | 110.300 |
26 apr 2024 | 26,63 | 26,73 | 26,14 | 26,70 | 26,70 | 173.500 |
25 apr 2024 | 26,90 | 27,49 | 26,46 | 26,65 | 26,65 | 206.200 |
24 apr 2024 | 27,80 | 28,19 | 27,27 | 27,31 | 27,31 | 241.800 |
23 apr 2024 | 27,51 | 28,08 | 27,51 | 28,00 | 28,00 | 331.400 |
22 apr 2024 | 27,71 | 27,71 | 27,09 | 27,41 | 27,41 | 158.600 |
19 apr 2024 | 26,83 | 27,67 | 26,57 | 27,59 | 27,59 | 266.200 |
18 apr 2024 | 26,54 | 27,03 | 26,39 | 26,81 | 26,81 | 343.100 |
17 apr 2024 | 27,52 | 27,68 | 26,38 | 26,43 | 26,43 | 306.600 |
16 apr 2024 | 26,96 | 27,65 | 26,71 | 27,22 | 27,22 | 246.500 |
15 apr 2024 | 27,74 | 28,09 | 26,88 | 27,21 | 27,21 | 368.600 |
12 apr 2024 | 27,32 | 27,75 | 27,02 | 27,63 | 27,63 | 233.300 |
11 apr 2024 | 27,89 | 28,15 | 27,31 | 27,67 | 27,67 | 246.300 |
10 apr 2024 | 27,81 | 28,41 | 27,32 | 28,19 | 28,19 | 380.400 |
09 apr 2024 | 29,18 | 29,32 | 28,30 | 28,66 | 28,66 | 291.200 |
08 apr 2024 | 29,36 | 29,36 | 28,44 | 29,03 | 29,03 | 297.800 |
05 apr 2024 | 27,44 | 28,14 | 27,22 | 27,96 | 27,96 | 229.700 |
04 apr 2024 | 28,77 | 28,84 | 27,42 | 27,43 | 27,43 | 196.100 |
03 apr 2024 | 28,41 | 28,90 | 28,36 | 28,56 | 28,56 | 205.800 |
02 apr 2024 | 28,28 | 28,55 | 28,10 | 28,41 | 28,41 | 222.600 |
01 apr 2024 | 28,85 | 28,85 | 28,20 | 28,55 | 28,55 | 199.300 |
28 mar 2024 | 28,77 | 29,40 | 28,77 | 28,94 | 28,94 | 209.900 |
27 mar 2024 | 28,37 | 29,00 | 28,31 | 28,77 | 28,77 | 300.900 |
26 mar 2024 | 28,30 | 28,43 | 27,92 | 28,37 | 28,37 | 546.600 |
25 mar 2024 | 29,17 | 29,56 | 28,22 | 28,30 | 28,30 | 317.700 |
22 mar 2024 | 29,88 | 29,95 | 29,24 | 29,25 | 29,25 | 362.200 |
21 mar 2024 | 30,24 | 30,28 | 29,68 | 29,86 | 29,86 | 346.800 |
20 mar 2024 | 29,67 | 30,39 | 29,50 | 30,19 | 30,19 | 217.200 |
19 mar 2024 | 29,64 | 30,67 | 29,08 | 29,68 | 29,68 | 364.500 |
18 mar 2024 | 29,15 | 29,85 | 28,68 | 29,42 | 29,42 | 227.800 |
15 mar 2024 | 29,20 | 29,63 | 28,83 | 29,30 | 29,30 | 512.900 |
14 mar 2024 | 30,31 | 30,37 | 28,93 | 29,44 | 29,44 | 319.900 |
13 mar 2024 | 29,56 | 30,84 | 29,42 | 30,59 | 30,59 | 471.800 |
12 mar 2024 | 28,67 | 29,68 | 28,27 | 29,66 | 29,66 | 528.200 |
11 mar 2024 | 29,31 | 29,39 | 28,71 | 28,94 | 28,94 | 296.900 |
08 mar 2024 | 29,39 | 29,72 | 28,93 | 29,31 | 29,31 | 406.400 |
07 mar 2024 | 30,00 | 30,03 | 28,93 | 29,15 | 29,15 | 412.800 |
06 mar 2024 | 29,90 | 30,53 | 29,64 | 29,79 | 29,79 | 498.400 |
05 mar 2024 | 29,41 | 29,87 | 29,13 | 29,85 | 29,85 | 673.700 |
04 mar 2024 | 28,32 | 29,87 | 28,13 | 29,76 | 29,76 | 683.800 |
01 mar 2024 | 27,80 | 28,03 | 26,91 | 27,94 | 27,94 | 1.237.500 |
29 feb 2024 | 28,20 | 28,30 | 26,30 | 27,82 | 27,82 | 949.300 |
28 feb 2024 | 26,83 | 27,73 | 26,45 | 27,33 | 27,33 | 551.600 |
27 feb 2024 | 26,79 | 27,28 | 26,46 | 27,10 | 27,10 | 216.000 |
26 feb 2024 | 26,27 | 26,71 | 26,18 | 26,41 | 26,41 | 227.400 |
23 feb 2024 | 26,58 | 26,72 | 26,24 | 26,47 | 26,47 | 220.900 |
22 feb 2024 | 26,30 | 26,67 | 26,14 | 26,48 | 26,48 | 367.400 |
21 feb 2024 | 26,96 | 27,21 | 26,34 | 26,47 | 26,47 | 481.900 |
20 feb 2024 | 26,38 | 27,13 | 26,28 | 27,08 | 27,08 | 564.500 |
16 feb 2024 | 26,41 | 27,26 | 25,81 | 26,99 | 26,99 | 459.500 |
15 feb 2024 | 25,88 | 26,80 | 25,50 | 26,56 | 26,56 | 614.600 |
14 feb 2024 | 25,06 | 25,72 | 24,77 | 25,52 | 25,52 | 397.400 |
13 feb 2024 | 23,82 | 24,61 | 23,56 | 24,59 | 24,59 | 805.100 |
12 feb 2024 | 24,43 | 25,20 | 24,30 | 24,90 | 24,90 | 315.500 |
09 feb 2024 | 23,18 | 24,35 | 23,00 | 24,34 | 24,34 | 288.700 |
08 feb 2024 | 22,50 | 23,49 | 22,35 | 23,19 | 23,19 | 198.300 |
07 feb 2024 | 23,13 | 23,56 | 22,63 | 22,66 | 22,66 | 182.700 |
*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...