Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 31,05 | 32,00 | 31,05 | 31,90 | 31,90 | 1.862.095 |
30 apr 2024 | 31,55 | 31,85 | 31,05 | 31,05 | 31,05 | 1.377.994 |
29 apr 2024 | 31,45 | 31,80 | 31,16 | 31,74 | 31,74 | 1.477.725 |
26 apr 2024 | 31,45 | 32,00 | 30,79 | 31,39 | 31,39 | 1.167.670 |
25 apr 2024 | 31,05 | 31,40 | 30,50 | 31,16 | 31,16 | 1.226.852 |
24 apr 2024 | 31,80 | 31,80 | 31,00 | 31,06 | 31,06 | 990.883 |
23 apr 2024 | 31,12 | 31,95 | 31,12 | 31,84 | 31,84 | 1.301.153 |
22 apr 2024 | 31,00 | 31,38 | 30,82 | 31,07 | 31,07 | 888.750 |
19 apr 2024 | 30,49 | 30,89 | 30,15 | 30,70 | 30,70 | 1.093.546 |
18 apr 2024 | 30,45 | 30,76 | 30,10 | 30,55 | 30,55 | 1.055.336 |
17 apr 2024 | 29,51 | 30,48 | 29,45 | 30,44 | 30,44 | 2.377.444 |
16 apr 2024 | 30,06 | 30,11 | 29,54 | 29,61 | 29,61 | 1.062.969 |
15 apr 2024 | 30,90 | 30,90 | 30,24 | 30,30 | 30,30 | 1.396.317 |
12 apr 2024 | 30,70 | 31,16 | 30,60 | 31,01 | 31,01 | 998.510 |
11 apr 2024 | 30,47 | 31,10 | 29,90 | 30,46 | 30,46 | 1.186.110 |
10 apr 2024 | 30,89 | 31,25 | 30,13 | 30,58 | 30,58 | 1.996.651 |
09 apr 2024 | 29,78 | 30,97 | 29,60 | 30,80 | 30,80 | 1.402.715 |
08 apr 2024 | 29,70 | 30,42 | 29,58 | 29,79 | 29,79 | 881.707 |
05 apr 2024 | 30,44 | 30,61 | 29,44 | 29,77 | 29,77 | 1.969.960 |
04 apr 2024 | 31,00 | 31,31 | 30,69 | 30,71 | 30,71 | 1.746.452 |
03 apr 2024 | 31,44 | 31,55 | 30,85 | 31,00 | 31,00 | 1.263.035 |
02 apr 2024 | 32,40 | 32,67 | 31,42 | 31,50 | 31,50 | 1.393.274 |
28 mar 2024 | 33,02 | 33,11 | 32,64 | 32,77 | 32,77 | 1.295.446 |
27 mar 2024 | 32,84 | 33,00 | 32,54 | 32,86 | 32,86 | 1.128.572 |
26 mar 2024 | 33,03 | 33,48 | 32,78 | 32,90 | 32,90 | 742.317 |
25 mar 2024 | 33,55 | 33,65 | 32,96 | 33,06 | 33,06 | 849.024 |
22 mar 2024 | 33,04 | 33,58 | 33,04 | 33,48 | 33,48 | 759.594 |
21 mar 2024 | 32,77 | 33,78 | 32,70 | 33,13 | 33,13 | 1.332.705 |
20 mar 2024 | 32,45 | 32,88 | 32,24 | 32,57 | 32,57 | 709.364 |
19 mar 2024 | 31,72 | 32,54 | 31,61 | 32,50 | 32,50 | 782.801 |
18 mar 2024 | 32,26 | 32,30 | 31,55 | 31,72 | 31,72 | 1.285.334 |
15 mar 2024 | 32,40 | 32,72 | 32,17 | 32,20 | 32,20 | 2.828.240 |
14 mar 2024 | 33,66 | 33,68 | 32,50 | 32,53 | 32,53 | 1.351.567 |
13 mar 2024 | 34,00 | 34,22 | 33,50 | 33,70 | 33,70 | 2.434.280 |
12 mar 2024 | 34,38 | 34,88 | 34,05 | 34,05 | 34,05 | 1.258.971 |
11 mar 2024 | 34,51 | 34,78 | 34,14 | 34,41 | 34,41 | 879.833 |
08 mar 2024 | 34,50 | 34,88 | 34,15 | 34,51 | 34,51 | 939.671 |
07 mar 2024 | 33,80 | 35,05 | 33,54 | 34,55 | 34,55 | 1.124.874 |
06 mar 2024 | 34,40 | 34,92 | 33,72 | 33,77 | 33,77 | 1.462.194 |
05 mar 2024 | 33,25 | 34,82 | 33,13 | 34,33 | 34,33 | 2.934.429 |
04 mar 2024 | 33,45 | 33,47 | 33,00 | 33,34 | 33,34 | 693.550 |
01 mar 2024 | 33,27 | 34,10 | 33,07 | 33,57 | 33,57 | 1.506.069 |
29 feb 2024 | 33,00 | 33,65 | 32,45 | 33,27 | 33,27 | 8.973.626 |
28 feb 2024 | 34,26 | 34,35 | 32,94 | 33,17 | 33,17 | 1.191.552 |
27 feb 2024 | 34,50 | 34,56 | 34,08 | 34,38 | 34,38 | 753.172 |
26 feb 2024 | 34,00 | 34,61 | 33,98 | 34,31 | 34,31 | 668.290 |
23 feb 2024 | 33,99 | 34,15 | 33,61 | 34,15 | 34,15 | 1.203.362 |
22 feb 2024 | 34,00 | 34,27 | 33,59 | 33,99 | 33,99 | 1.256.380 |
21 feb 2024 | 33,21 | 34,02 | 32,86 | 33,70 | 33,70 | 990.996 |
20 feb 2024 | 33,08 | 33,49 | 32,85 | 33,36 | 33,36 | 827.716 |
19 feb 2024 | 32,80 | 33,23 | 32,50 | 33,15 | 33,15 | 640.197 |
16 feb 2024 | 33,33 | 33,50 | 32,82 | 33,17 | 33,17 | 998.709 |
15 feb 2024 | 33,12 | 33,34 | 32,87 | 33,33 | 33,33 | 957.738 |
14 feb 2024 | 32,50 | 33,42 | 32,50 | 32,96 | 32,96 | 862.630 |
13 feb 2024 | 33,40 | 33,70 | 32,05 | 32,48 | 32,48 | 2.213.445 |
12 feb 2024 | 33,31 | 33,73 | 33,25 | 33,60 | 33,60 | 472.667 |
09 feb 2024 | 33,50 | 33,85 | 32,95 | 33,07 | 33,07 | 1.359.576 |
08 feb 2024 | 33,00 | 33,87 | 32,91 | 33,55 | 33,55 | 1.355.861 |
07 feb 2024 | 33,71 | 33,84 | 33,19 | 33,20 | 33,20 | 1.000.773 |
06 feb 2024 | 33,90 | 34,09 | 33,30 | 33,80 | 33,80 | 966.585 |
05 feb 2024 | 34,65 | 34,83 | 33,74 | 33,86 | 33,86 | 1.253.168 |
02 feb 2024 | 35,91 | 36,15 | 34,57 | 34,75 | 34,75 | 1.292.347 |
01 feb 2024 | 35,60 | 36,18 | 35,51 | 35,61 | 35,61 | 849.332 |
31 gen 2024 | 35,18 | 35,97 | 35,18 | 35,78 | 35,78 | 1.140.007 |
30 gen 2024 | 35,20 | 35,38 | 34,95 | 35,09 | 35,09 | 939.414 |
29 gen 2024 | 35,50 | 35,54 | 34,99 | 35,20 | 35,20 | 860.415 |
26 gen 2024 | 35,06 | 36,01 | 34,76 | 35,70 | 35,70 | 959.718 |
25 gen 2024 | 34,59 | 35,17 | 34,33 | 35,15 | 35,15 | 652.609 |
24 gen 2024 | 34,76 | 35,49 | 34,42 | 34,70 | 34,70 | 1.192.415 |
23 gen 2024 | 34,45 | 35,28 | 34,33 | 34,45 | 34,45 | 1.345.983 |
22 gen 2024 | 33,85 | 34,58 | 33,63 | 34,15 | 34,15 | 932.571 |
19 gen 2024 | 33,67 | 33,93 | 33,43 | 33,74 | 33,74 | 1.236.019 |
18 gen 2024 | 34,39 | 34,48 | 33,49 | 33,63 | 33,63 | 2.183.729 |
17 gen 2024 | 34,72 | 34,85 | 33,84 | 34,28 | 34,28 | 1.013.527 |
16 gen 2024 | 35,41 | 35,50 | 35,06 | 35,22 | 35,22 | 757.304 |
15 gen 2024 | 35,70 | 35,80 | 35,35 | 35,57 | 35,57 | 495.957 |
12 gen 2024 | 35,42 | 36,15 | 35,24 | 35,82 | 35,82 | 898.647 |
11 gen 2024 | 35,49 | 36,00 | 35,34 | 35,50 | 35,50 | 1.059.201 |
10 gen 2024 | 35,02 | 35,36 | 34,76 | 35,31 | 35,31 | 727.342 |
09 gen 2024 | 35,04 | 35,10 | 34,57 | 35,06 | 35,06 | 701.107 |
08 gen 2024 | 34,64 | 35,03 | 34,19 | 35,01 | 35,01 | 766.817 |
05 gen 2024 | 35,06 | 35,06 | 34,13 | 34,68 | 34,68 | 870.385 |
04 gen 2024 | 35,20 | 35,50 | 34,82 | 35,20 | 35,20 | 667.484 |
03 gen 2024 | 35,41 | 35,64 | 35,08 | 35,26 | 35,26 | 547.077 |
02 gen 2024 | 35,79 | 36,07 | 35,23 | 35,57 | 35,57 | 937.054 |
29 dic 2023 | 36,03 | 36,10 | 35,55 | 35,66 | 35,66 | 734.231 |
28 dic 2023 | 36,11 | 36,17 | 35,92 | 35,99 | 35,99 | 315.877 |
27 dic 2023 | 35,72 | 36,21 | 35,72 | 36,00 | 36,00 | 781.294 |
22 dic 2023 | 35,65 | 35,96 | 35,60 | 35,78 | 35,78 | 420.069 |
21 dic 2023 | 35,48 | 35,82 | 35,37 | 35,76 | 35,76 | 501.408 |
20 dic 2023 | 35,87 | 36,02 | 35,32 | 35,82 | 35,82 | 568.865 |
19 dic 2023 | 35,81 | 36,12 | 35,47 | 35,75 | 35,75 | 851.122 |
18 dic 2023 | 36,10 | 36,15 | 35,43 | 35,69 | 35,69 | 800.982 |
15 dic 2023 | 36,11 | 36,56 | 35,91 | 36,30 | 36,30 | 2.441.520 |
14 dic 2023 | 36,77 | 37,16 | 36,31 | 36,32 | 36,32 | 1.713.459 |
13 dic 2023 | 35,28 | 35,62 | 35,10 | 35,56 | 35,56 | 850.928 |
12 dic 2023 | 35,58 | 35,58 | 35,03 | 35,30 | 35,30 | 717.473 |
11 dic 2023 | 35,58 | 35,64 | 35,10 | 35,50 | 35,50 | 918.832 |
08 dic 2023 | 36,00 | 36,30 | 35,51 | 35,77 | 35,77 | 649.269 |
07 dic 2023 | 35,93 | 35,96 | 34,86 | 35,95 | 35,95 | 1.546.722 |
*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...