Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 35,57 | 35,95 | 34,88 | 34,94 | 34,94 | 5.664.800 |
09 mag 2024 | 37,75 | 38,87 | 35,32 | 36,09 | 36,09 | 7.584.600 |
08 mag 2024 | 36,74 | 37,64 | 36,74 | 37,48 | 37,48 | 6.682.600 |
07 mag 2024 | 37,44 | 37,99 | 36,72 | 37,52 | 37,52 | 5.365.700 |
06 mag 2024 | 37,00 | 37,52 | 36,17 | 36,53 | 36,53 | 5.354.100 |
03 mag 2024 | 35,94 | 36,81 | 35,51 | 36,70 | 36,70 | 2.353.800 |
02 mag 2024 | 35,34 | 35,75 | 34,74 | 35,61 | 35,61 | 2.460.800 |
01 mag 2024 | 34,50 | 36,35 | 34,34 | 35,46 | 35,46 | 4.744.800 |
30 apr 2024 | 34,27 | 35,10 | 33,83 | 34,13 | 34,13 | 4.833.900 |
29 apr 2024 | 35,23 | 35,33 | 34,12 | 34,48 | 34,48 | 4.326.400 |
26 apr 2024 | 34,50 | 35,04 | 34,15 | 34,69 | 34,69 | 2.137.300 |
25 apr 2024 | 33,43 | 34,71 | 33,40 | 34,54 | 34,54 | 3.089.800 |
24 apr 2024 | 33,21 | 34,54 | 32,29 | 34,28 | 34,28 | 4.135.800 |
23 apr 2024 | 34,41 | 34,72 | 32,77 | 33,42 | 33,42 | 8.989.200 |
22 apr 2024 | 35,49 | 36,44 | 34,51 | 36,09 | 36,09 | 3.065.400 |
19 apr 2024 | 36,40 | 36,67 | 34,36 | 35,23 | 35,23 | 5.646.500 |
18 apr 2024 | 36,60 | 36,82 | 35,31 | 36,40 | 36,40 | 4.294.400 |
17 apr 2024 | 37,01 | 37,20 | 35,77 | 36,35 | 36,35 | 2.331.300 |
16 apr 2024 | 36,39 | 37,00 | 36,11 | 36,95 | 36,95 | 3.293.700 |
15 apr 2024 | 37,77 | 38,14 | 36,64 | 37,09 | 37,09 | 3.038.500 |
12 apr 2024 | 38,45 | 38,59 | 37,26 | 37,81 | 37,81 | 4.407.900 |
11 apr 2024 | 38,90 | 39,56 | 38,26 | 38,58 | 38,58 | 2.866.100 |
10 apr 2024 | 37,80 | 38,94 | 37,55 | 38,47 | 38,47 | 1.823.400 |
09 apr 2024 | 38,28 | 38,82 | 37,90 | 38,51 | 38,51 | 1.428.700 |
08 apr 2024 | 39,27 | 39,60 | 38,10 | 38,44 | 38,44 | 1.947.900 |
05 apr 2024 | 37,60 | 39,30 | 37,41 | 39,12 | 39,12 | 2.880.200 |
04 apr 2024 | 37,78 | 38,72 | 37,75 | 37,90 | 37,90 | 3.252.800 |
03 apr 2024 | 36,97 | 37,41 | 36,76 | 37,37 | 37,37 | 2.164.300 |
02 apr 2024 | 36,61 | 37,58 | 35,81 | 37,10 | 37,10 | 4.660.300 |
01 apr 2024 | 37,36 | 37,74 | 36,56 | 36,86 | 36,86 | 3.430.900 |
28 mar 2024 | 37,23 | 37,66 | 36,88 | 37,29 | 37,29 | 2.090.100 |
27 mar 2024 | 36,43 | 37,19 | 35,53 | 37,09 | 37,09 | 4.603.000 |
26 mar 2024 | 38,06 | 38,63 | 36,53 | 36,54 | 36,54 | 4.142.300 |
25 mar 2024 | 38,49 | 38,83 | 37,88 | 38,03 | 38,03 | 1.726.400 |
22 mar 2024 | 38,23 | 38,23 | 37,11 | 37,52 | 37,52 | 1.970.800 |
21 mar 2024 | 37,50 | 38,56 | 37,34 | 37,82 | 37,82 | 2.771.600 |
20 mar 2024 | 37,00 | 38,28 | 36,82 | 38,08 | 38,08 | 4.203.800 |
19 mar 2024 | 37,39 | 37,52 | 36,17 | 36,99 | 36,99 | 2.651.900 |
18 mar 2024 | 35,85 | 37,96 | 35,77 | 37,25 | 37,25 | 4.261.300 |
15 mar 2024 | 35,75 | 37,09 | 35,69 | 35,80 | 35,80 | 4.541.300 |
14 mar 2024 | 36,00 | 36,29 | 35,03 | 35,74 | 35,74 | 3.521.200 |
13 mar 2024 | 35,10 | 35,76 | 34,61 | 35,35 | 35,35 | 2.604.800 |
12 mar 2024 | 34,79 | 35,77 | 34,71 | 35,51 | 35,51 | 2.719.900 |
11 mar 2024 | 34,38 | 35,00 | 34,15 | 34,50 | 34,50 | 3.068.400 |
08 mar 2024 | 34,38 | 34,74 | 33,85 | 34,38 | 34,38 | 4.319.200 |
07 mar 2024 | 33,62 | 35,26 | 33,62 | 34,39 | 34,39 | 4.298.400 |
06 mar 2024 | 33,03 | 34,31 | 32,92 | 33,62 | 33,62 | 4.359.100 |
05 mar 2024 | 33,64 | 34,17 | 32,30 | 32,81 | 32,81 | 4.712.400 |
04 mar 2024 | 32,92 | 34,15 | 32,60 | 33,70 | 33,70 | 5.557.200 |
01 mar 2024 | 32,29 | 34,60 | 32,24 | 33,17 | 33,17 | 5.931.200 |
29 feb 2024 | 31,55 | 32,91 | 31,30 | 32,54 | 32,54 | 4.780.400 |
28 feb 2024 | 31,22 | 32,30 | 30,93 | 31,22 | 31,22 | 5.415.200 |
27 feb 2024 | 31,45 | 32,15 | 30,88 | 31,56 | 31,56 | 5.405.200 |
26 feb 2024 | 30,36 | 31,46 | 29,72 | 31,39 | 31,39 | 4.965.500 |
23 feb 2024 | 31,00 | 32,19 | 29,58 | 30,59 | 30,59 | 11.108.400 |
22 feb 2024 | 28,90 | 30,10 | 28,56 | 29,88 | 29,88 | 7.706.400 |
21 feb 2024 | 27,64 | 29,24 | 27,56 | 28,83 | 28,83 | 7.469.000 |
20 feb 2024 | 27,00 | 28,97 | 26,82 | 27,70 | 27,70 | 11.612.400 |
16 feb 2024 | 25,55 | 28,26 | 25,55 | 26,77 | 26,77 | 11.322.600 |
15 feb 2024 | 26,26 | 26,78 | 24,52 | 26,23 | 26,23 | 24.952.300 |
14 feb 2024 | 26,26 | 27,66 | 24,98 | 27,33 | 27,33 | 12.161.500 |
13 feb 2024 | 25,86 | 27,98 | 25,56 | 27,85 | 27,85 | 7.346.500 |
12 feb 2024 | 26,25 | 27,99 | 26,08 | 27,38 | 27,38 | 2.788.800 |
09 feb 2024 | 25,16 | 27,28 | 24,90 | 26,60 | 26,60 | 4.212.000 |
08 feb 2024 | 24,43 | 26,97 | 24,43 | 26,07 | 26,07 | 5.722.400 |
07 feb 2024 | 24,45 | 25,05 | 24,04 | 24,46 | 24,46 | 1.922.200 |
06 feb 2024 | 23,86 | 24,54 | 23,59 | 24,47 | 24,47 | 2.779.800 |
05 feb 2024 | 25,01 | 25,01 | 23,59 | 23,94 | 23,94 | 2.873.500 |
02 feb 2024 | 25,04 | 25,52 | 24,60 | 25,08 | 25,08 | 2.004.700 |
01 feb 2024 | 24,57 | 25,58 | 24,14 | 25,25 | 25,25 | 2.945.100 |
31 gen 2024 | 25,17 | 25,37 | 24,44 | 24,47 | 24,47 | 1.806.600 |
30 gen 2024 | 25,74 | 25,92 | 24,77 | 25,46 | 25,46 | 1.839.000 |
29 gen 2024 | 25,46 | 25,92 | 24,82 | 25,88 | 25,88 | 1.910.100 |
26 gen 2024 | 25,50 | 26,36 | 25,22 | 25,48 | 25,48 | 1.414.700 |
25 gen 2024 | 25,24 | 26,01 | 25,05 | 25,54 | 25,54 | 1.718.600 |
24 gen 2024 | 25,29 | 25,46 | 24,42 | 24,80 | 24,80 | 3.399.100 |
23 gen 2024 | 27,25 | 27,57 | 24,89 | 25,23 | 25,23 | 4.177.600 |
22 gen 2024 | 26,50 | 27,94 | 26,29 | 27,17 | 27,17 | 2.710.200 |
19 gen 2024 | 25,70 | 26,17 | 25,32 | 26,01 | 26,01 | 1.485.800 |
18 gen 2024 | 25,65 | 27,19 | 25,31 | 25,63 | 25,63 | 3.628.100 |
17 gen 2024 | 25,19 | 25,93 | 24,72 | 25,67 | 25,67 | 4.210.600 |
16 gen 2024 | 22,96 | 24,11 | 22,70 | 23,88 | 23,88 | 1.659.600 |
12 gen 2024 | 23,42 | 23,50 | 22,86 | 23,09 | 23,09 | 858.700 |
11 gen 2024 | 23,39 | 23,59 | 22,60 | 23,23 | 23,23 | 1.304.400 |
10 gen 2024 | 23,08 | 23,87 | 23,02 | 23,40 | 23,40 | 1.429.800 |
09 gen 2024 | 22,94 | 23,04 | 22,25 | 22,97 | 22,97 | 2.309.500 |
08 gen 2024 | 22,43 | 23,41 | 22,36 | 23,40 | 23,40 | 2.040.000 |
05 gen 2024 | 23,11 | 23,11 | 22,13 | 22,43 | 22,43 | 2.109.600 |
04 gen 2024 | 23,50 | 23,92 | 22,81 | 22,99 | 22,99 | 1.879.500 |
03 gen 2024 | 23,72 | 24,99 | 23,52 | 23,56 | 23,56 | 2.659.100 |
02 gen 2024 | 23,44 | 24,25 | 23,15 | 24,03 | 24,03 | 1.365.600 |
29 dic 2023 | 23,77 | 24,39 | 23,38 | 23,47 | 23,47 | 1.200.700 |
28 dic 2023 | 23,81 | 24,24 | 23,54 | 23,84 | 23,84 | 878.600 |
27 dic 2023 | 24,22 | 24,70 | 23,68 | 23,93 | 23,93 | 1.073.500 |
26 dic 2023 | 23,96 | 24,20 | 23,60 | 24,19 | 24,19 | 1.079.100 |
22 dic 2023 | 23,55 | 24,22 | 23,30 | 23,78 | 23,78 | 1.166.300 |
21 dic 2023 | 23,56 | 23,71 | 23,02 | 23,39 | 23,39 | 2.588.300 |
20 dic 2023 | 24,39 | 24,65 | 23,15 | 23,15 | 23,15 | 2.471.200 |
19 dic 2023 | 25,25 | 25,46 | 24,52 | 24,61 | 24,61 | 1.716.000 |
18 dic 2023 | 24,74 | 25,13 | 24,52 | 25,10 | 25,10 | 1.394.000 |
*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...