Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 32,37 | 32,60 | 31,73 | 32,27 | 32,27 | 44.000 |
30 mag 2024 | 32,32 | 32,89 | 32,15 | 32,37 | 32,37 | 57.900 |
29 mag 2024 | 31,43 | 32,09 | 31,23 | 31,97 | 31,97 | 64.200 |
28 mag 2024 | 33,10 | 33,58 | 31,78 | 32,05 | 32,05 | 92.900 |
24 mag 2024 | 32,33 | 33,74 | 32,00 | 33,10 | 33,10 | 161.200 |
23 mag 2024 | 32,28 | 32,87 | 31,60 | 31,65 | 31,65 | 75.500 |
22 mag 2024 | 32,49 | 32,67 | 31,73 | 32,19 | 32,19 | 54.700 |
21 mag 2024 | 32,77 | 32,85 | 32,19 | 32,56 | 32,56 | 54.400 |
20 mag 2024 | 32,57 | 33,13 | 31,70 | 32,91 | 32,91 | 59.800 |
17 mag 2024 | 32,06 | 33,13 | 32,03 | 32,66 | 32,66 | 92.200 |
16 mag 2024 | 31,70 | 32,13 | 31,36 | 31,82 | 31,82 | 77.700 |
15 mag 2024 | 31,52 | 31,87 | 30,87 | 31,84 | 31,84 | 65.400 |
14 mag 2024 | 30,63 | 31,05 | 30,41 | 30,99 | 30,99 | 65.500 |
13 mag 2024 | 31,69 | 32,15 | 30,25 | 30,35 | 30,35 | 67.700 |
10 mag 2024 | 32,22 | 32,42 | 31,50 | 31,81 | 31,81 | 66.100 |
09 mag 2024 | 31,97 | 32,66 | 31,94 | 32,38 | 32,38 | 86.600 |
08 mag 2024 | 33,25 | 33,25 | 31,81 | 32,08 | 32,08 | 139.400 |
07 mag 2024 | 30,00 | 33,28 | 30,00 | 33,24 | 33,24 | 167.100 |
06 mag 2024 | 30,79 | 31,30 | 29,79 | 30,41 | 30,41 | 164.100 |
03 mag 2024 | 31,65 | 31,81 | 30,81 | 31,30 | 31,30 | 82.300 |
02 mag 2024 | 31,07 | 31,07 | 30,06 | 30,94 | 30,94 | 67.100 |
01 mag 2024 | 32,52 | 32,52 | 30,59 | 30,79 | 30,79 | 90.600 |
30 apr 2024 | 33,09 | 33,74 | 32,49 | 32,49 | 32,49 | 91.700 |
29 apr 2024 | 32,95 | 33,72 | 32,82 | 33,29 | 33,29 | 167.000 |
26 apr 2024 | 32,08 | 33,20 | 32,02 | 32,95 | 32,95 | 111.900 |
25 apr 2024 | 31,41 | 32,65 | 31,16 | 32,09 | 32,09 | 127.800 |
24 apr 2024 | 31,23 | 32,16 | 31,16 | 31,85 | 31,85 | 147.200 |
23 apr 2024 | 30,60 | 31,61 | 30,06 | 31,31 | 31,31 | 131.100 |
22 apr 2024 | 30,33 | 31,22 | 30,05 | 30,53 | 30,53 | 107.500 |
19 apr 2024 | 30,13 | 30,66 | 29,92 | 30,25 | 30,25 | 77.900 |
18 apr 2024 | 30,11 | 30,89 | 29,78 | 30,37 | 30,37 | 93.800 |
17 apr 2024 | 31,06 | 31,76 | 29,96 | 30,09 | 30,09 | 102.300 |
16 apr 2024 | 30,61 | 31,36 | 30,24 | 30,58 | 30,58 | 102.600 |
15 apr 2024 | 31,27 | 31,51 | 30,31 | 30,67 | 30,67 | 105.800 |
12 apr 2024 | 31,45 | 31,86 | 30,85 | 31,21 | 31,21 | 113.800 |
11 apr 2024 | 32,25 | 32,25 | 31,16 | 31,74 | 31,74 | 111.700 |
10 apr 2024 | 32,34 | 32,78 | 31,48 | 32,29 | 32,29 | 107.300 |
09 apr 2024 | 32,17 | 33,45 | 31,90 | 33,39 | 33,39 | 114.800 |
08 apr 2024 | 32,58 | 32,93 | 31,85 | 32,24 | 32,24 | 91.000 |
05 apr 2024 | 32,16 | 33,00 | 32,01 | 32,42 | 32,42 | 76.100 |
04 apr 2024 | 33,47 | 33,63 | 32,23 | 32,32 | 32,32 | 131.000 |
03 apr 2024 | 32,95 | 34,25 | 32,25 | 33,21 | 33,21 | 132.400 |
02 apr 2024 | 33,25 | 34,08 | 32,51 | 32,71 | 32,71 | 130.400 |
01 apr 2024 | 34,75 | 35,43 | 32,81 | 33,47 | 33,47 | 249.800 |
28 mar 2024 | 36,05 | 36,53 | 34,55 | 34,79 | 34,79 | 179.600 |
27 mar 2024 | 35,50 | 36,00 | 34,53 | 35,69 | 35,69 | 688.800 |
26 mar 2024 | 40,06 | 40,20 | 39,03 | 39,48 | 39,48 | 71.500 |
25 mar 2024 | 40,62 | 40,99 | 39,53 | 39,68 | 39,68 | 48.700 |
22 mar 2024 | 41,87 | 42,05 | 40,52 | 40,64 | 40,64 | 88.500 |
21 mar 2024 | 41,99 | 42,39 | 41,35 | 42,00 | 42,00 | 93.600 |
20 mar 2024 | 39,91 | 41,66 | 39,66 | 41,66 | 41,66 | 52.200 |
19 mar 2024 | 38,91 | 40,94 | 37,43 | 40,16 | 40,16 | 48.400 |
18 mar 2024 | 39,32 | 39,49 | 38,33 | 39,04 | 39,04 | 63.500 |
15 mar 2024 | 38,41 | 39,98 | 37,99 | 39,57 | 39,57 | 542.000 |
14 mar 2024 | 40,06 | 41,79 | 38,57 | 38,76 | 38,76 | 269.500 |
13 mar 2024 | 40,03 | 42,90 | 40,00 | 41,48 | 41,48 | 244.500 |
12 mar 2024 | 36,64 | 40,61 | 36,00 | 40,03 | 40,03 | 259.400 |
11 mar 2024 | 33,80 | 34,95 | 33,18 | 33,62 | 33,62 | 75.000 |
08 mar 2024 | 34,94 | 35,55 | 33,71 | 34,30 | 34,30 | 67.300 |
07 mar 2024 | 33,99 | 35,15 | 33,99 | 34,48 | 34,48 | 74.500 |
06 mar 2024 | 33,48 | 34,81 | 33,23 | 34,33 | 34,33 | 75.100 |
05 mar 2024 | 32,18 | 34,40 | 32,18 | 33,36 | 33,36 | 76.900 |
04 mar 2024 | 32,81 | 33,22 | 32,32 | 32,58 | 32,58 | 46.800 |
01 mar 2024 | 32,69 | 33,41 | 32,28 | 32,99 | 32,99 | 26.900 |
29 feb 2024 | 33,49 | 33,50 | 32,49 | 32,57 | 32,57 | 30.100 |
28 feb 2024 | 32,20 | 33,17 | 32,17 | 32,88 | 32,88 | 35.200 |
27 feb 2024 | 32,82 | 33,49 | 32,00 | 32,34 | 32,34 | 28.400 |
26 feb 2024 | 33,09 | 33,51 | 32,53 | 32,72 | 32,72 | 41.500 |
23 feb 2024 | 33,02 | 34,21 | 32,53 | 32,96 | 32,96 | 40.700 |
22 feb 2024 | 34,53 | 34,84 | 33,07 | 33,18 | 33,18 | 75.100 |
21 feb 2024 | 35,07 | 35,07 | 34,00 | 34,40 | 34,40 | 58.600 |
20 feb 2024 | 34,92 | 35,99 | 33,99 | 34,95 | 34,95 | 127.700 |
16 feb 2024 | 37,02 | 37,02 | 36,00 | 36,19 | 36,19 | 61.200 |
15 feb 2024 | 36,22 | 37,34 | 35,87 | 37,21 | 37,21 | 45.100 |
14 feb 2024 | 35,59 | 36,13 | 34,83 | 36,01 | 36,01 | 49.900 |
13 feb 2024 | 36,32 | 36,70 | 34,62 | 34,92 | 34,92 | 51.700 |
12 feb 2024 | 36,01 | 37,68 | 36,00 | 37,46 | 37,46 | 82.800 |
09 feb 2024 | 36,12 | 37,00 | 35,80 | 36,27 | 36,27 | 44.700 |
08 feb 2024 | 35,24 | 36,75 | 34,81 | 36,25 | 36,25 | 82.300 |
07 feb 2024 | 34,31 | 35,23 | 33,79 | 35,01 | 35,01 | 95.600 |
06 feb 2024 | 32,91 | 34,32 | 32,60 | 34,32 | 34,32 | 49.900 |
05 feb 2024 | 31,56 | 33,30 | 31,29 | 33,02 | 33,02 | 41.300 |
02 feb 2024 | 31,80 | 32,29 | 31,44 | 32,04 | 32,04 | 30.800 |
01 feb 2024 | 31,40 | 32,13 | 31,31 | 32,09 | 32,09 | 23.200 |
31 gen 2024 | 32,05 | 32,43 | 31,41 | 31,41 | 31,41 | 60.200 |
30 gen 2024 | 31,72 | 32,13 | 31,47 | 31,99 | 31,99 | 13.300 |
29 gen 2024 | 31,14 | 31,96 | 31,03 | 31,90 | 31,90 | 49.200 |
26 gen 2024 | 31,67 | 31,67 | 31,34 | 31,37 | 31,37 | 16.300 |
25 gen 2024 | 31,54 | 31,56 | 31,18 | 31,50 | 31,50 | 15.600 |
24 gen 2024 | 31,43 | 31,43 | 30,69 | 31,08 | 31,08 | 23.800 |
23 gen 2024 | 31,99 | 31,99 | 30,70 | 30,88 | 30,88 | 34.200 |
22 gen 2024 | 31,16 | 31,73 | 30,35 | 31,68 | 31,68 | 60.300 |
19 gen 2024 | 30,70 | 31,09 | 30,14 | 30,87 | 30,87 | 37.200 |
18 gen 2024 | 30,54 | 30,96 | 30,17 | 30,55 | 30,55 | 16.500 |
17 gen 2024 | 30,46 | 30,78 | 29,94 | 30,48 | 30,48 | 50.600 |
16 gen 2024 | 31,26 | 31,26 | 30,43 | 30,81 | 30,81 | 47.200 |
12 gen 2024 | 32,18 | 32,20 | 31,36 | 31,68 | 31,68 | 28.300 |
11 gen 2024 | 31,59 | 32,19 | 31,33 | 31,88 | 31,88 | 31.600 |
10 gen 2024 | 31,96 | 32,19 | 31,41 | 31,69 | 31,69 | 49.200 |
09 gen 2024 | 32,49 | 32,94 | 32,15 | 32,15 | 32,15 | 33.000 |
*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...