Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 32,00 | 32,48 | 31,99 | 32,48 | 32,48 | 2.341.214 |
25 lug 2024 | 31,76 | 32,24 | 31,63 | 32,24 | 32,24 | 2.792.420 |
24 lug 2024 | 32,20 | 32,26 | 31,77 | 32,11 | 32,11 | 2.482.990 |
23 lug 2024 | 32,43 | 32,53 | 32,19 | 32,43 | 32,43 | 1.930.672 |
22 lug 2024 | 32,04 | 32,43 | 31,85 | 32,21 | 32,21 | 2.001.739 |
19 lug 2024 | 32,12 | 32,22 | 31,85 | 31,94 | 31,94 | 4.071.318 |
18 lug 2024 | 32,21 | 32,39 | 31,96 | 32,25 | 32,25 | 2.237.160 |
17 lug 2024 | 31,84 | 32,14 | 31,71 | 31,98 | 31,98 | 2.134.086 |
16 lug 2024 | 31,96 | 32,04 | 31,68 | 32,00 | 32,00 | 1.805.580 |
15 lug 2024 | 32,03 | 32,36 | 31,98 | 32,18 | 32,18 | 1.852.939 |
12 lug 2024 | 32,18 | 32,64 | 32,07 | 32,25 | 32,25 | 3.551.094 |
11 lug 2024 | 32,05 | 32,16 | 31,88 | 32,07 | 32,07 | 2.537.783 |
10 lug 2024 | 31,67 | 32,10 | 31,60 | 31,97 | 31,97 | 2.497.364 |
09 lug 2024 | 31,84 | 31,98 | 31,48 | 31,63 | 31,63 | 3.535.401 |
08 lug 2024 | 31,78 | 32,46 | 31,69 | 32,01 | 32,01 | 2.475.601 |
05 lug 2024 | 32,23 | 32,35 | 31,78 | 31,96 | 31,96 | 2.969.546 |
04 lug 2024 | 31,99 | 32,41 | 31,90 | 32,08 | 32,08 | 3.706.902 |
03 lug 2024 | 31,26 | 31,91 | 31,23 | 31,67 | 31,67 | 4.140.685 |
02 lug 2024 | 31,05 | 31,25 | 30,67 | 31,14 | 31,14 | 3.534.410 |
01 lug 2024 | 31,79 | 31,91 | 31,23 | 31,26 | 31,26 | 5.822.740 |
28 giu 2024 | 30,63 | 30,71 | 30,39 | 30,57 | 30,57 | 5.325.632 |
27 giu 2024 | 30,59 | 30,61 | 30,00 | 30,37 | 30,37 | 5.676.440 |
26 giu 2024 | 30,85 | 30,94 | 30,32 | 30,66 | 30,66 | 3.059.712 |
25 giu 2024 | 30,88 | 31,04 | 30,59 | 30,76 | 30,76 | 3.363.255 |
24 giu 2024 | 30,55 | 30,94 | 30,42 | 30,90 | 30,90 | 3.613.473 |
21 giu 2024 | 30,94 | 31,16 | 30,39 | 30,56 | 30,56 | 9.616.490 |
20 giu 2024 | 30,63 | 30,98 | 30,60 | 30,94 | 30,94 | 4.121.951 |
19 giu 2024 | 30,69 | 30,74 | 30,39 | 30,47 | 30,47 | 3.127.957 |
18 giu 2024 | 30,45 | 30,65 | 30,06 | 30,53 | 30,53 | 5.678.921 |
17 giu 2024 | 29,47 | 30,25 | 29,47 | 29,98 | 29,98 | 6.132.543 |
14 giu 2024 | 30,71 | 30,79 | 29,04 | 29,43 | 29,43 | 15.401.026 |
13 giu 2024 | 32,25 | 32,35 | 30,70 | 30,95 | 30,95 | 9.250.383 |
12 giu 2024 | 31,82 | 32,30 | 31,82 | 32,25 | 32,25 | 4.479.567 |
11 giu 2024 | 32,37 | 32,63 | 31,63 | 31,80 | 31,80 | 6.868.881 |
10 giu 2024 | 32,38 | 32,71 | 32,04 | 32,33 | 32,33 | 7.436.765 |
07 giu 2024 | 33,32 | 33,45 | 32,85 | 33,18 | 33,18 | 3.119.191 |
06 giu 2024 | 33,09 | 33,47 | 33,00 | 33,41 | 33,41 | 2.819.770 |
05 giu 2024 | 32,96 | 33,29 | 32,89 | 33,11 | 33,11 | 2.996.962 |
04 giu 2024 | 33,00 | 33,10 | 32,52 | 32,76 | 32,76 | 3.550.350 |
03 giu 2024 | 33,37 | 33,55 | 33,14 | 33,14 | 33,14 | 3.467.483 |
31 mag 2024 | 33,28 | 33,46 | 33,05 | 33,05 | 33,05 | 8.922.704 |
30 mag 2024 | 32,89 | 33,24 | 32,88 | 33,08 | 33,08 | 2.869.972 |
29 mag 2024 | 33,22 | 33,34 | 32,95 | 33,04 | 33,04 | 3.334.056 |
28 mag 2024 | 33,83 | 34,03 | 33,28 | 33,37 | 33,37 | 2.796.438 |
27 mag 2024 | 33,64 | 33,71 | 33,51 | 33,69 | 33,69 | 1.712.511 |
24 mag 2024 | 33,10 | 33,68 | 32,96 | 33,60 | 33,60 | 2.627.576 |
23 mag 2024 | 33,54 | 33,69 | 33,33 | 33,38 | 33,38 | 2.470.604 |
22 mag 2024 | 33,90 | 34,11 | 33,56 | 33,56 | 33,56 | 3.911.332 |
21 mag 2024 | 33,68 | 33,91 | 33,46 | 33,91 | 33,91 | 2.446.288 |
20 mag 2024 | 33,73 | 33,93 | 33,72 | 33,75 | 33,75 | 1.772.812 |
17 mag 2024 | 33,50 | 33,78 | 33,49 | 33,69 | 33,69 | 5.497.929 |
16 mag 2024 | 33,35 | 33,73 | 33,35 | 33,55 | 33,55 | 3.005.835 |
15 mag 2024 | 33,74 | 33,82 | 33,35 | 33,37 | 33,37 | 3.194.335 |
14 mag 2024 | 33,56 | 33,57 | 33,02 | 33,42 | 33,42 | 2.908.782 |
13 mag 2024 | 33,72 | 33,86 | 33,58 | 33,69 | 33,69 | 2.162.319 |
10 mag 2024 | 33,61 | 33,93 | 33,61 | 33,72 | 33,72 | 3.726.774 |
09 mag 2024 | 33,28 | 33,55 | 33,16 | 33,45 | 33,45 | 2.683.065 |
08 mag 2024 | 32,80 | 33,48 | 32,80 | 33,28 | 33,28 | 4.263.235 |
07 mag 2024 | 32,36 | 32,73 | 32,34 | 32,64 | 32,64 | 3.325.078 |
06 mag 2024 | 31,58 | 32,32 | 31,47 | 32,21 | 32,21 | 4.111.913 |
03 mag 2024 | 32,00 | 32,00 | 30,50 | 31,43 | 31,43 | 5.611.738 |
02 mag 2024 | 32,41 | 32,57 | 31,84 | 31,87 | 31,87 | 5.025.128 |
30 apr 2024 | 32,50 | 32,78 | 32,30 | 32,44 | 32,44 | 7.064.669 |
29 apr 2024 | 34,06 | 34,34 | 34,03 | 34,19 | 34,19 | 4.057.494 |
26 apr 2024 | 34,12 | 34,21 | 33,83 | 33,85 | 33,85 | 3.333.045 |
25 apr 2024 | 34,26 | 34,32 | 33,66 | 33,80 | 33,80 | 4.264.207 |
24 apr 2024 | 34,78 | 34,92 | 33,94 | 34,25 | 34,25 | 5.263.019 |
23 apr 2024 | 34,47 | 34,98 | 34,47 | 34,92 | 34,92 | 4.815.277 |
22 apr 2024 | 34,39 | 34,60 | 34,25 | 34,33 | 34,33 | 3.049.537 |
19 apr 2024 | 33,62 | 34,03 | 33,40 | 33,90 | 33,90 | 4.710.545 |
18 apr 2024 | 33,58 | 34,02 | 33,54 | 33,82 | 33,82 | 4.035.473 |
17 apr 2024 | 33,26 | 33,81 | 33,22 | 33,46 | 33,46 | 4.741.990 |
16 apr 2024 | 33,34 | 33,47 | 33,11 | 33,22 | 33,22 | 3.909.139 |
15 apr 2024 | 33,83 | 34,14 | 33,80 | 33,82 | 33,82 | 3.168.663 |
12 apr 2024 | 33,61 | 33,89 | 33,46 | 33,66 | 33,66 | 3.446.386 |
11 apr 2024 | 33,76 | 33,96 | 33,11 | 33,45 | 33,45 | 3.681.333 |
10 apr 2024 | 34,00 | 34,09 | 33,42 | 33,85 | 33,85 | 3.580.133 |
09 apr 2024 | 34,21 | 34,32 | 33,79 | 33,86 | 33,86 | 3.492.467 |
08 apr 2024 | 34,12 | 34,50 | 34,06 | 34,33 | 34,33 | 3.051.717 |
05 apr 2024 | 34,35 | 34,47 | 33,92 | 34,14 | 34,14 | 4.962.347 |
04 apr 2024 | 35,00 | 35,19 | 34,85 | 34,85 | 34,85 | 3.092.491 |
03 apr 2024 | 34,83 | 35,15 | 34,76 | 34,87 | 34,87 | 3.586.455 |
02 apr 2024 | 34,70 | 35,06 | 34,57 | 34,76 | 34,76 | 4.764.847 |
28 mar 2024 | 34,70 | 34,88 | 34,68 | 34,81 | 34,81 | 3.490.177 |
27 mar 2024 | 34,63 | 34,94 | 34,54 | 34,69 | 34,69 | 2.723.386 |
26 mar 2024 | 34,60 | 34,81 | 33,79 | 34,60 | 34,60 | 5.009.514 |
25 mar 2024 | 34,28 | 34,70 | 34,28 | 34,58 | 34,58 | 2.823.619 |
22 mar 2024 | 34,61 | 34,90 | 34,48 | 34,48 | 34,48 | 2.707.944 |
21 mar 2024 | 34,85 | 35,01 | 34,51 | 34,65 | 34,65 | 3.075.668 |
20 mar 2024 | 34,51 | 34,67 | 34,42 | 34,60 | 34,60 | 2.352.650 |
19 mar 2024 | 34,23 | 34,78 | 34,23 | 34,62 | 34,62 | 3.164.889 |
18 mar 2024 | 34,17 | 34,52 | 34,08 | 34,24 | 34,24 | 2.264.422 |
15 mar 2024 | 34,01 | 34,53 | 34,01 | 34,33 | 34,33 | 8.796.493 |
14 mar 2024 | 33,70 | 34,03 | 33,67 | 34,01 | 34,01 | 4.075.229 |
13 mar 2024 | 33,92 | 34,19 | 33,81 | 33,82 | 33,82 | 3.546.406 |
12 mar 2024 | 33,21 | 33,99 | 33,19 | 33,96 | 33,96 | 4.219.267 |
11 mar 2024 | 33,07 | 33,33 | 32,89 | 33,28 | 33,28 | 4.019.719 |
08 mar 2024 | 33,02 | 33,59 | 33,02 | 33,52 | 33,52 | 3.097.165 |
07 mar 2024 | 32,57 | 33,17 | 32,56 | 33,10 | 33,10 | 3.051.206 |
06 mar 2024 | 32,72 | 32,92 | 32,68 | 32,73 | 32,73 | 2.148.270 |
*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...