Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 36,74 | 37,07 | 36,54 | 37,03 | 37,03 | 63.500 |
24 giu 2024 | 37,08 | 37,17 | 36,52 | 36,52 | 36,52 | 111.400 |
21 giu 2024 | 37,39 | 37,53 | 36,95 | 37,30 | 37,30 | 61.200 |
20 giu 2024 | 38,18 | 38,31 | 37,30 | 37,54 | 37,54 | 116.600 |
18 giu 2024 | 37,53 | 37,88 | 37,42 | 37,82 | 37,82 | 76.300 |
17 giu 2024 | 37,21 | 37,57 | 36,85 | 37,42 | 37,42 | 84.800 |
14 giu 2024 | 37,00 | 37,16 | 36,85 | 37,10 | 37,10 | 86.300 |
13 giu 2024 | 37,08 | 37,16 | 36,73 | 36,97 | 36,97 | 61.800 |
12 giu 2024 | 36,60 | 36,90 | 36,56 | 36,74 | 36,74 | 76.400 |
11 giu 2024 | 35,88 | 36,08 | 35,65 | 36,03 | 36,03 | 51.300 |
10 giu 2024 | 35,54 | 35,99 | 35,47 | 35,91 | 35,91 | 79.600 |
07 giu 2024 | 35,67 | 35,84 | 35,53 | 35,61 | 35,61 | 50.800 |
06 giu 2024 | 35,98 | 36,02 | 35,63 | 35,82 | 35,82 | 56.800 |
05 giu 2024 | 35,29 | 35,90 | 35,21 | 35,90 | 35,90 | 65.000 |
04 giu 2024 | 34,91 | 34,97 | 34,67 | 34,95 | 34,95 | 21.400 |
03 giu 2024 | 35,11 | 35,13 | 34,46 | 34,86 | 34,86 | 58.000 |
31 mag 2024 | 34,93 | 34,93 | 33,84 | 34,57 | 34,57 | 98.600 |
30 mag 2024 | 35,54 | 35,55 | 34,95 | 35,04 | 35,04 | 165.100 |
29 mag 2024 | 35,86 | 36,08 | 35,74 | 35,99 | 35,99 | 76.700 |
28 mag 2024 | 36,16 | 36,35 | 35,87 | 36,32 | 36,32 | 404.500 |
24 mag 2024 | 35,61 | 35,95 | 35,43 | 35,88 | 35,88 | 87.500 |
23 mag 2024 | 36,10 | 36,30 | 35,33 | 35,56 | 35,56 | 148.600 |
22 mag 2024 | 35,76 | 35,76 | 35,33 | 35,54 | 35,54 | 35.900 |
21 mag 2024 | 35,49 | 35,70 | 35,38 | 35,64 | 35,64 | 96.500 |
20 mag 2024 | 35,52 | 35,81 | 35,52 | 35,78 | 35,78 | 61.300 |
17 mag 2024 | 35,71 | 35,71 | 35,25 | 35,46 | 35,46 | 84.100 |
16 mag 2024 | 35,78 | 35,89 | 35,54 | 35,59 | 35,59 | 68.800 |
15 mag 2024 | 35,20 | 35,89 | 35,05 | 35,89 | 35,89 | 81.500 |
14 mag 2024 | 34,57 | 35,00 | 34,50 | 34,99 | 34,99 | 116.800 |
13 mag 2024 | 34,67 | 34,68 | 34,44 | 34,58 | 34,58 | 122.200 |
10 mag 2024 | 34,48 | 34,70 | 34,33 | 34,46 | 34,46 | 68.400 |
09 mag 2024 | 34,39 | 34,42 | 34,13 | 34,32 | 34,32 | 68.800 |
08 mag 2024 | 34,14 | 34,57 | 34,08 | 34,42 | 34,42 | 85.100 |
07 mag 2024 | 34,65 | 34,69 | 34,40 | 34,48 | 34,48 | 146.600 |
06 mag 2024 | 34,28 | 34,75 | 34,19 | 34,75 | 34,75 | 231.600 |
03 mag 2024 | 33,92 | 34,09 | 33,74 | 34,08 | 34,08 | 56.300 |
02 mag 2024 | 33,05 | 33,41 | 32,82 | 33,35 | 33,35 | 50.400 |
01 mag 2024 | 32,87 | 33,28 | 32,47 | 32,62 | 32,62 | 73.700 |
30 apr 2024 | 33,62 | 33,76 | 33,05 | 33,05 | 33,05 | 21.600 |
29 apr 2024 | 33,80 | 33,92 | 33,50 | 33,77 | 33,77 | 30.800 |
26 apr 2024 | 33,40 | 33,88 | 33,39 | 33,72 | 33,72 | 58.200 |
25 apr 2024 | 32,18 | 33,00 | 32,04 | 32,89 | 32,89 | 78.400 |
24 apr 2024 | 33,41 | 33,51 | 32,81 | 33,04 | 33,04 | 28.600 |
23 apr 2024 | 32,54 | 33,01 | 32,54 | 32,91 | 32,91 | 78.900 |
22 apr 2024 | 32,12 | 32,49 | 31,81 | 32,24 | 32,24 | 67.000 |
19 apr 2024 | 33,00 | 33,00 | 31,81 | 31,88 | 31,88 | 74.100 |
18 apr 2024 | 33,40 | 33,59 | 33,04 | 33,19 | 33,19 | 31.900 |
17 apr 2024 | 33,99 | 34,07 | 33,21 | 33,21 | 33,21 | 47.900 |
16 apr 2024 | 33,52 | 33,92 | 33,42 | 33,77 | 33,77 | 74.600 |
15 apr 2024 | 34,73 | 34,78 | 33,65 | 33,65 | 33,65 | 208.700 |
12 apr 2024 | 34,81 | 34,86 | 34,37 | 34,45 | 34,45 | 80.700 |
11 apr 2024 | 35,08 | 35,35 | 34,84 | 35,31 | 35,31 | 64.100 |
10 apr 2024 | 34,77 | 34,96 | 34,68 | 34,84 | 34,84 | 56.200 |
09 apr 2024 | 35,37 | 35,37 | 34,71 | 35,11 | 35,11 | 154.100 |
08 apr 2024 | 35,30 | 35,36 | 35,02 | 35,12 | 35,12 | 110.200 |
05 apr 2024 | 34,94 | 35,42 | 34,85 | 35,27 | 35,27 | 115.800 |
04 apr 2024 | 35,83 | 35,96 | 34,81 | 34,82 | 34,82 | 293.700 |
03 apr 2024 | 35,13 | 35,65 | 35,13 | 35,48 | 35,48 | 183.400 |
02 apr 2024 | 35,27 | 35,44 | 35,01 | 35,41 | 35,41 | 76.200 |
01 apr 2024 | 35,69 | 36,03 | 35,60 | 35,80 | 35,80 | 121.600 |
28 mar 2024 | 35,62 | 35,78 | 35,53 | 35,59 | 35,59 | 43.000 |
27 mar 2024 | 35,86 | 35,86 | 35,29 | 35,58 | 35,58 | 71.900 |
26 mar 2024 | 36,01 | 36,02 | 35,65 | 35,65 | 35,65 | 63.700 |
25 mar 2024 | 35,59 | 35,97 | 35,47 | 35,83 | 35,83 | 77.500 |
22 mar 2024 | 35,82 | 36,00 | 35,67 | 35,89 | 35,89 | 71.200 |
21 mar 2024 | 36,05 | 36,13 | 35,80 | 35,84 | 35,84 | 102.900 |
20 mar 2024 | 35,32 | 35,64 | 35,10 | 35,63 | 35,63 | 68.200 |
19 mar 2024 | 34,90 | 35,24 | 34,62 | 35,19 | 35,19 | 103.600 |
18 mar 2024 | 35,49 | 35,62 | 35,18 | 35,38 | 35,38 | 61.800 |
15 mar 2024 | 35,16 | 35,26 | 34,88 | 34,93 | 34,93 | 85.300 |
14 mar 2024 | 36,00 | 36,01 | 35,40 | 35,60 | 35,60 | 47.400 |
13 mar 2024 | 36,25 | 36,29 | 36,03 | 36,09 | 36,09 | 73.100 |
12 mar 2024 | 35,84 | 36,37 | 35,52 | 36,37 | 36,37 | 86.200 |
11 mar 2024 | 35,61 | 35,67 | 35,28 | 35,47 | 35,47 | 107.500 |
08 mar 2024 | 36,69 | 36,97 | 35,69 | 35,85 | 35,85 | 161.700 |
07 mar 2024 | 36,54 | 36,86 | 36,18 | 36,81 | 36,81 | 107.800 |
06 mar 2024 | 36,27 | 36,43 | 35,90 | 36,19 | 36,19 | 129.700 |
05 mar 2024 | 36,15 | 36,15 | 35,43 | 35,66 | 35,66 | 132.500 |
04 mar 2024 | 36,41 | 36,60 | 36,25 | 36,35 | 36,35 | 185.500 |
01 mar 2024 | 35,64 | 36,23 | 35,60 | 36,17 | 36,17 | 118.200 |
29 feb 2024 | 35,02 | 35,41 | 34,92 | 35,35 | 35,35 | 82.800 |
28 feb 2024 | 35,00 | 35,05 | 34,71 | 34,80 | 34,80 | 89.200 |
27 feb 2024 | 35,33 | 35,33 | 35,05 | 35,27 | 35,27 | 106.200 |
26 feb 2024 | 35,11 | 35,33 | 35,00 | 35,16 | 35,16 | 151.800 |
23 feb 2024 | 35,34 | 35,53 | 34,75 | 34,95 | 34,95 | 143.100 |
22 feb 2024 | 34,71 | 35,26 | 34,55 | 35,18 | 35,18 | 137.400 |
21 feb 2024 | 33,50 | 33,57 | 33,20 | 33,52 | 33,52 | 66.100 |
20 feb 2024 | 34,16 | 34,16 | 33,30 | 33,85 | 33,85 | 93.900 |
16 feb 2024 | 35,20 | 35,22 | 34,25 | 34,29 | 34,29 | 84.100 |
15 feb 2024 | 35,19 | 35,23 | 34,86 | 35,15 | 35,15 | 87.200 |
14 feb 2024 | 34,56 | 34,98 | 34,48 | 34,94 | 34,94 | 79.000 |
13 feb 2024 | 33,83 | 34,37 | 33,62 | 34,06 | 34,06 | 86.600 |
12 feb 2024 | 34,79 | 35,24 | 34,55 | 34,71 | 34,71 | 198.200 |
09 feb 2024 | 34,19 | 34,71 | 34,18 | 34,68 | 34,68 | 79.100 |
08 feb 2024 | 33,97 | 34,18 | 33,80 | 34,01 | 34,01 | 62.300 |
07 feb 2024 | 33,55 | 33,91 | 33,47 | 33,88 | 33,88 | 94.000 |
06 feb 2024 | 33,84 | 33,84 | 33,20 | 33,64 | 33,64 | 83.600 |
05 feb 2024 | 33,51 | 33,52 | 33,00 | 33,49 | 33,49 | 63.700 |
02 feb 2024 | 33,00 | 33,47 | 32,81 | 33,41 | 33,41 | 63.900 |
01 feb 2024 | 32,12 | 32,48 | 32,05 | 32,43 | 32,43 | 47.600 |
*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...