Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 29,14 | 29,42 | 28,66 | 29,07 | 29,07 | 202.100 |
19 apr 2024 | 29,05 | 29,46 | 28,57 | 28,78 | 28,78 | 301.700 |
18 apr 2024 | 29,62 | 29,87 | 29,11 | 29,24 | 29,24 | 365.400 |
17 apr 2024 | 30,39 | 30,75 | 29,73 | 29,74 | 29,74 | 259.800 |
16 apr 2024 | 30,66 | 30,98 | 30,31 | 30,47 | 30,47 | 260.200 |
15 apr 2024 | 31,36 | 31,62 | 30,49 | 30,81 | 30,81 | 155.900 |
12 apr 2024 | 31,51 | 31,69 | 31,20 | 31,27 | 31,27 | 147.000 |
11 apr 2024 | 31,80 | 32,14 | 31,47 | 32,01 | 32,01 | 164.400 |
10 apr 2024 | 32,20 | 32,42 | 31,23 | 31,65 | 31,65 | 163.200 |
09 apr 2024 | 32,71 | 33,20 | 32,71 | 33,05 | 33,05 | 114.100 |
08 apr 2024 | 32,29 | 32,59 | 32,11 | 32,42 | 32,42 | 133.800 |
05 apr 2024 | 31,57 | 32,32 | 31,55 | 32,12 | 32,12 | 241.200 |
04 apr 2024 | 33,17 | 33,32 | 31,58 | 31,62 | 31,62 | 203.300 |
03 apr 2024 | 31,94 | 32,98 | 31,94 | 32,79 | 32,79 | 226.000 |
02 apr 2024 | 32,62 | 32,78 | 32,02 | 32,38 | 32,38 | 324.900 |
01 apr 2024 | 33,36 | 33,68 | 32,71 | 32,99 | 32,99 | 235.500 |
28 mar 2024 | 32,46 | 33,45 | 32,42 | 33,33 | 33,33 | 344.300 |
27 mar 2024 | 31,18 | 32,46 | 31,03 | 32,46 | 32,46 | 274.600 |
26 mar 2024 | 31,31 | 31,32 | 30,79 | 30,86 | 30,86 | 211.600 |
25 mar 2024 | 30,50 | 31,49 | 30,43 | 31,05 | 31,05 | 232.200 |
22 mar 2024 | 31,13 | 31,24 | 30,74 | 30,76 | 30,76 | 186.400 |
21 mar 2024 | 31,37 | 31,61 | 30,96 | 31,29 | 31,29 | 365.900 |
20 mar 2024 | 30,46 | 31,22 | 30,08 | 30,84 | 30,84 | 370.600 |
19 mar 2024 | 30,91 | 31,05 | 30,52 | 30,55 | 30,55 | 262.500 |
18 mar 2024 | 31,92 | 32,04 | 31,05 | 31,13 | 31,13 | 397.700 |
15 mar 2024 | 30,72 | 31,65 | 30,72 | 31,48 | 31,48 | 2.881.400 |
14 mar 2024 | 31,11 | 31,36 | 30,83 | 31,03 | 31,03 | 450.800 |
13 mar 2024 | 31,59 | 31,96 | 31,18 | 31,30 | 31,30 | 272.300 |
12 mar 2024 | 31,76 | 31,88 | 31,05 | 31,82 | 31,82 | 228.400 |
11 mar 2024 | 31,66 | 31,79 | 31,33 | 31,70 | 31,70 | 207.200 |
08 mar 2024 | 32,91 | 33,10 | 31,95 | 31,95 | 31,95 | 227.700 |
07 mar 2024 | 32,00 | 32,92 | 32,00 | 32,79 | 32,79 | 293.800 |
06 mar 2024 | 31,78 | 32,35 | 31,48 | 32,01 | 32,01 | 237.100 |
05 mar 2024 | 32,25 | 32,46 | 31,04 | 31,37 | 31,37 | 236.600 |
04 mar 2024 | 33,10 | 33,45 | 32,50 | 32,59 | 32,59 | 247.900 |
01 mar 2024 | 32,18 | 33,04 | 32,03 | 32,81 | 32,81 | 255.900 |
29 feb 2024 | 32,09 | 32,48 | 31,74 | 32,13 | 32,13 | 370.300 |
28 feb 2024 | 31,75 | 31,96 | 31,41 | 31,50 | 31,50 | 225.500 |
27 feb 2024 | 32,00 | 32,54 | 31,76 | 32,05 | 32,05 | 320.400 |
26 feb 2024 | 31,80 | 32,08 | 31,61 | 31,68 | 31,68 | 282.600 |
23 feb 2024 | 32,35 | 32,43 | 31,48 | 31,88 | 31,88 | 309.900 |
22 feb 2024 | 31,89 | 32,47 | 31,89 | 32,41 | 32,41 | 315.500 |
21 feb 2024 | 30,95 | 32,00 | 30,75 | 31,46 | 31,46 | 308.900 |
20 feb 2024 | 32,42 | 32,48 | 31,22 | 31,29 | 31,29 | 441.100 |
16 feb 2024 | 34,41 | 34,41 | 32,44 | 32,47 | 32,47 | 419.200 |
15 feb 2024 | 33,88 | 34,82 | 33,85 | 34,43 | 34,43 | 232.500 |
14 feb 2024 | 33,35 | 33,78 | 33,10 | 33,61 | 33,61 | 175.800 |
13 feb 2024 | 33,17 | 33,93 | 32,50 | 32,73 | 32,73 | 213.800 |
12 feb 2024 | 34,46 | 34,81 | 34,25 | 34,32 | 34,32 | 203.500 |
09 feb 2024 | 33,51 | 34,46 | 33,26 | 34,36 | 34,36 | 233.500 |
08 feb 2024 | 32,29 | 33,24 | 31,96 | 33,11 | 33,11 | 193.900 |
07 feb 2024 | 32,32 | 32,62 | 31,80 | 32,24 | 32,24 | 147.700 |
06 feb 2024 | 31,93 | 32,49 | 31,84 | 32,28 | 32,28 | 147.200 |
05 feb 2024 | 31,86 | 32,25 | 31,52 | 32,03 | 32,03 | 176.800 |
02 feb 2024 | 31,84 | 32,15 | 31,61 | 31,92 | 31,92 | 153.700 |
01 feb 2024 | 31,93 | 32,23 | 31,70 | 32,16 | 32,16 | 253.900 |
31 gen 2024 | 32,51 | 32,65 | 31,64 | 31,86 | 31,86 | 272.200 |
30 gen 2024 | 32,47 | 33,04 | 32,35 | 32,92 | 32,92 | 255.600 |
29 gen 2024 | 32,59 | 33,29 | 31,87 | 33,02 | 33,02 | 384.800 |
26 gen 2024 | 34,10 | 34,10 | 33,00 | 33,03 | 33,03 | 177.400 |
25 gen 2024 | 35,15 | 35,15 | 34,07 | 34,26 | 34,26 | 188.600 |
24 gen 2024 | 35,12 | 35,41 | 34,30 | 34,38 | 34,38 | 224.700 |
23 gen 2024 | 35,30 | 35,47 | 34,87 | 34,87 | 34,87 | 209.400 |
22 gen 2024 | 34,39 | 35,16 | 34,22 | 35,03 | 35,03 | 222.500 |
19 gen 2024 | 33,85 | 34,11 | 33,38 | 34,02 | 34,02 | 194.700 |
18 gen 2024 | 32,51 | 33,57 | 32,50 | 33,39 | 33,39 | 182.400 |
17 gen 2024 | 31,60 | 32,08 | 31,31 | 31,96 | 31,96 | 415.700 |
16 gen 2024 | 32,69 | 32,99 | 31,97 | 32,02 | 32,02 | 459.800 |
12 gen 2024 | 33,59 | 33,73 | 32,65 | 32,99 | 32,99 | 138.700 |
11 gen 2024 | 33,25 | 33,35 | 32,68 | 33,15 | 33,15 | 217.400 |
10 gen 2024 | 33,33 | 33,58 | 32,96 | 33,37 | 33,37 | 178.200 |
09 gen 2024 | 33,19 | 33,67 | 33,10 | 33,46 | 33,46 | 165.800 |
08 gen 2024 | 32,99 | 33,99 | 32,99 | 33,80 | 33,80 | 181.500 |
05 gen 2024 | 33,07 | 33,38 | 32,64 | 32,95 | 32,95 | 208.100 |
04 gen 2024 | 33,63 | 33,80 | 33,02 | 33,37 | 33,37 | 197.300 |
03 gen 2024 | 34,28 | 34,35 | 33,71 | 33,82 | 33,82 | 308.600 |
02 gen 2024 | 35,00 | 35,00 | 34,23 | 34,61 | 34,61 | 252.300 |
29 dic 2023 | 36,35 | 36,35 | 35,32 | 35,39 | 35,39 | 178.000 |
28 dic 2023 | 36,07 | 36,51 | 35,49 | 36,38 | 36,38 | 214.300 |
27 dic 2023 | 36,31 | 36,47 | 36,04 | 36,16 | 36,16 | 131.000 |
26 dic 2023 | 35,82 | 36,46 | 35,61 | 36,24 | 36,24 | 108.400 |
22 dic 2023 | 35,39 | 35,91 | 35,16 | 35,64 | 35,64 | 179.700 |
21 dic 2023 | 34,44 | 35,34 | 34,44 | 35,30 | 35,30 | 162.600 |
20 dic 2023 | 34,65 | 35,31 | 33,88 | 33,89 | 33,89 | 223.300 |
19 dic 2023 | 34,60 | 35,37 | 34,32 | 34,73 | 34,73 | 246.400 |
18 dic 2023 | 34,65 | 34,79 | 33,98 | 34,51 | 34,51 | 323.800 |
15 dic 2023 | 36,19 | 36,41 | 34,42 | 34,44 | 34,44 | 1.007.500 |
14 dic 2023 | 34,71 | 36,18 | 34,38 | 35,81 | 35,81 | 496.100 |
13 dic 2023 | 33,94 | 34,37 | 32,96 | 34,14 | 34,14 | 208.700 |
12 dic 2023 | 33,67 | 33,99 | 33,55 | 33,87 | 33,87 | 142.200 |
11 dic 2023 | 32,97 | 33,89 | 32,97 | 33,81 | 33,81 | 201.400 |
08 dic 2023 | 32,52 | 33,20 | 32,35 | 32,91 | 32,91 | 204.400 |
07 dic 2023 | 31,88 | 32,72 | 31,75 | 32,71 | 32,71 | 194.700 |
06 dic 2023 | 32,30 | 32,52 | 31,86 | 31,86 | 31,86 | 244.500 |
05 dic 2023 | 32,57 | 32,57 | 31,42 | 31,94 | 31,94 | 284.200 |
04 dic 2023 | 31,92 | 32,78 | 31,86 | 32,77 | 32,77 | 307.000 |
01 dic 2023 | 31,60 | 32,39 | 31,22 | 32,32 | 32,32 | 246.200 |
30 nov 2023 | 32,38 | 32,38 | 31,61 | 31,73 | 31,73 | 283.200 |
29 nov 2023 | 32,55 | 33,34 | 32,30 | 32,39 | 32,39 | 236.000 |
28 nov 2023 | 32,36 | 32,46 | 31,78 | 31,94 | 31,94 | 737.600 |
*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...