Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 34,00 | 34,94 | 33,91 | 34,75 | 34,75 | 1.939.000 |
27 giu 2024 | 33,38 | 34,13 | 33,16 | 33,87 | 33,87 | 817.300 |
26 giu 2024 | 32,15 | 33,46 | 32,03 | 33,29 | 33,29 | 789.400 |
25 giu 2024 | 32,58 | 32,89 | 32,02 | 32,26 | 32,26 | 981.500 |
24 giu 2024 | 33,63 | 33,74 | 32,55 | 32,56 | 32,56 | 989.300 |
21 giu 2024 | 33,05 | 34,32 | 32,67 | 33,86 | 33,86 | 2.230.000 |
20 giu 2024 | 34,97 | 34,97 | 33,74 | 33,77 | 33,77 | 1.077.200 |
18 giu 2024 | 35,45 | 36,12 | 34,74 | 34,75 | 34,75 | 1.477.800 |
17 giu 2024 | 34,83 | 35,81 | 34,58 | 35,61 | 35,61 | 957.500 |
14 giu 2024 | 35,66 | 35,83 | 34,86 | 35,03 | 35,03 | 1.306.800 |
13 giu 2024 | 38,82 | 38,95 | 36,14 | 36,36 | 36,36 | 1.700.100 |
12 giu 2024 | 38,36 | 39,65 | 38,23 | 38,81 | 38,81 | 1.295.900 |
11 giu 2024 | 36,44 | 37,53 | 36,12 | 37,47 | 37,47 | 1.196.600 |
10 giu 2024 | 37,11 | 37,32 | 36,31 | 36,70 | 36,70 | 884.100 |
07 giu 2024 | 37,48 | 37,85 | 37,10 | 37,35 | 37,35 | 815.200 |
06 giu 2024 | 37,31 | 38,07 | 37,31 | 37,96 | 37,96 | 742.300 |
05 giu 2024 | 37,13 | 37,70 | 36,71 | 37,51 | 37,51 | 697.400 |
04 giu 2024 | 36,33 | 37,16 | 36,10 | 36,82 | 36,82 | 852.500 |
03 giu 2024 | 37,17 | 37,28 | 36,02 | 36,63 | 36,63 | 1.272.700 |
31 mag 2024 | 36,93 | 37,20 | 36,16 | 37,05 | 37,05 | 1.252.700 |
30 mag 2024 | 36,31 | 36,93 | 36,03 | 36,80 | 36,80 | 1.233.500 |
29 mag 2024 | 36,69 | 37,12 | 35,50 | 36,50 | 36,50 | 1.487.300 |
28 mag 2024 | 36,65 | 37,42 | 36,15 | 37,33 | 37,33 | 1.146.500 |
24 mag 2024 | 36,63 | 37,00 | 36,13 | 36,19 | 36,19 | 499.500 |
23 mag 2024 | 38,16 | 38,25 | 36,20 | 36,36 | 36,36 | 979.500 |
22 mag 2024 | 38,22 | 38,55 | 37,43 | 37,77 | 37,77 | 750.400 |
21 mag 2024 | 37,58 | 38,79 | 37,41 | 38,76 | 38,76 | 923.100 |
20 mag 2024 | 37,40 | 37,94 | 37,01 | 37,78 | 37,78 | 919.700 |
17 mag 2024 | 37,42 | 37,48 | 36,65 | 37,00 | 37,00 | 1.285.400 |
16 mag 2024 | 38,74 | 38,77 | 37,07 | 37,32 | 37,32 | 1.429.300 |
15 mag 2024 | 40,28 | 40,28 | 38,72 | 38,77 | 38,77 | 1.520.100 |
14 mag 2024 | 38,15 | 40,29 | 38,04 | 39,40 | 39,40 | 2.706.400 |
13 mag 2024 | 36,51 | 37,71 | 34,99 | 37,67 | 37,67 | 2.810.000 |
10 mag 2024 | 33,81 | 35,98 | 33,50 | 35,91 | 35,91 | 4.144.300 |
09 mag 2024 | 33,65 | 33,68 | 32,44 | 32,58 | 32,58 | 2.213.200 |
08 mag 2024 | 34,00 | 34,83 | 33,64 | 33,67 | 33,67 | 1.786.300 |
07 mag 2024 | 34,83 | 35,25 | 34,48 | 34,83 | 34,83 | 1.415.900 |
06 mag 2024 | 34,81 | 35,17 | 34,30 | 34,85 | 34,85 | 12.506.800 |
03 mag 2024 | 36,00 | 36,45 | 33,94 | 34,24 | 34,24 | 1.878.800 |
02 mag 2024 | 35,88 | 36,00 | 34,34 | 35,34 | 35,34 | 2.179.300 |
01 mag 2024 | 35,68 | 36,59 | 34,83 | 35,53 | 35,53 | 3.930.000 |
30 apr 2024 | 33,68 | 34,01 | 32,77 | 32,86 | 32,86 | 999.500 |
29 apr 2024 | 33,81 | 34,19 | 33,51 | 34,04 | 34,04 | 698.100 |
26 apr 2024 | 32,86 | 33,82 | 32,58 | 33,51 | 33,51 | 826.700 |
25 apr 2024 | 32,02 | 32,45 | 31,42 | 32,44 | 32,44 | 908.900 |
24 apr 2024 | 33,02 | 33,42 | 32,57 | 33,02 | 33,02 | 599.300 |
23 apr 2024 | 32,36 | 33,00 | 31,81 | 32,71 | 32,71 | 913.500 |
22 apr 2024 | 32,47 | 32,90 | 31,77 | 32,45 | 32,45 | 859.100 |
19 apr 2024 | 32,81 | 33,28 | 32,21 | 32,43 | 32,43 | 1.141.700 |
18 apr 2024 | 33,23 | 33,85 | 32,80 | 32,93 | 32,93 | 742.600 |
17 apr 2024 | 33,77 | 34,20 | 33,08 | 33,23 | 33,23 | 753.000 |
16 apr 2024 | 33,86 | 33,86 | 32,96 | 33,41 | 33,41 | 862.700 |
15 apr 2024 | 35,08 | 35,51 | 33,68 | 34,13 | 34,13 | 634.100 |
12 apr 2024 | 35,86 | 36,18 | 34,72 | 35,11 | 35,11 | 686.300 |
11 apr 2024 | 36,28 | 37,11 | 36,04 | 36,48 | 36,48 | 675.700 |
10 apr 2024 | 35,98 | 36,39 | 35,50 | 35,92 | 35,92 | 694.000 |
09 apr 2024 | 37,40 | 37,69 | 36,76 | 37,20 | 37,20 | 889.500 |
08 apr 2024 | 37,70 | 37,86 | 37,10 | 37,48 | 37,48 | 631.300 |
05 apr 2024 | 36,63 | 37,64 | 36,63 | 37,32 | 37,32 | 814.100 |
04 apr 2024 | 37,14 | 38,07 | 36,60 | 36,77 | 36,77 | 776.800 |
03 apr 2024 | 36,66 | 37,82 | 36,61 | 36,74 | 36,74 | 580.700 |
02 apr 2024 | 37,26 | 37,28 | 36,46 | 37,22 | 37,22 | 951.600 |
01 apr 2024 | 38,13 | 38,59 | 37,75 | 38,17 | 38,17 | 608.400 |
28 mar 2024 | 39,03 | 39,64 | 38,16 | 38,18 | 38,18 | 700.900 |
27 mar 2024 | 39,29 | 39,67 | 38,25 | 39,08 | 39,08 | 684.700 |
26 mar 2024 | 39,27 | 39,48 | 38,54 | 38,87 | 38,87 | 670.200 |
25 mar 2024 | 39,22 | 39,58 | 38,65 | 38,75 | 38,75 | 711.600 |
22 mar 2024 | 39,77 | 40,22 | 39,05 | 39,30 | 39,30 | 561.200 |
21 mar 2024 | 40,00 | 41,14 | 39,81 | 39,83 | 39,83 | 986.500 |
20 mar 2024 | 39,09 | 39,79 | 38,69 | 39,27 | 39,27 | 867.900 |
19 mar 2024 | 39,96 | 40,60 | 39,15 | 39,26 | 39,26 | 783.700 |
18 mar 2024 | 39,12 | 41,02 | 38,34 | 40,57 | 40,57 | 1.016.300 |
15 mar 2024 | 38,65 | 39,35 | 38,50 | 39,12 | 39,12 | 1.948.500 |
14 mar 2024 | 40,65 | 40,88 | 38,79 | 39,04 | 39,04 | 814.600 |
13 mar 2024 | 40,16 | 41,58 | 40,16 | 40,59 | 40,59 | 790.400 |
12 mar 2024 | 40,20 | 41,13 | 39,72 | 40,43 | 40,43 | 803.000 |
11 mar 2024 | 39,21 | 40,63 | 39,21 | 40,13 | 40,13 | 931.100 |
08 mar 2024 | 38,86 | 40,65 | 38,68 | 39,32 | 39,32 | 972.500 |
07 mar 2024 | 39,36 | 40,24 | 38,42 | 38,59 | 38,59 | 1.217.400 |
06 mar 2024 | 38,80 | 39,74 | 37,97 | 39,11 | 39,11 | 1.104.900 |
05 mar 2024 | 38,18 | 38,25 | 36,71 | 37,48 | 37,48 | 1.233.900 |
04 mar 2024 | 38,45 | 39,02 | 37,27 | 38,71 | 38,71 | 1.337.000 |
01 mar 2024 | 38,09 | 38,90 | 37,30 | 38,40 | 38,40 | 876.100 |
29 feb 2024 | 37,72 | 38,62 | 37,27 | 37,92 | 37,92 | 1.157.900 |
28 feb 2024 | 37,07 | 37,49 | 36,85 | 37,31 | 37,31 | 782.100 |
27 feb 2024 | 36,55 | 38,43 | 36,35 | 37,54 | 37,54 | 1.328.800 |
26 feb 2024 | 37,23 | 37,32 | 36,04 | 36,19 | 36,19 | 1.941.400 |
23 feb 2024 | 39,05 | 39,58 | 37,15 | 37,51 | 37,51 | 1.444.000 |
22 feb 2024 | 38,50 | 39,68 | 36,70 | 38,96 | 38,96 | 2.472.300 |
21 feb 2024 | 35,64 | 36,50 | 35,24 | 35,85 | 35,85 | 2.350.600 |
20 feb 2024 | 38,50 | 39,22 | 36,38 | 37,00 | 37,00 | 2.883.500 |
16 feb 2024 | 40,36 | 41,07 | 39,83 | 40,30 | 40,30 | 1.240.400 |
15 feb 2024 | 39,70 | 40,96 | 39,04 | 40,88 | 40,88 | 1.440.600 |
14 feb 2024 | 38,53 | 39,78 | 37,70 | 39,52 | 39,52 | 870.900 |
13 feb 2024 | 37,20 | 39,10 | 37,06 | 37,87 | 37,87 | 1.890.000 |
12 feb 2024 | 39,00 | 40,57 | 38,86 | 39,43 | 39,43 | 1.205.600 |
09 feb 2024 | 37,69 | 40,70 | 37,51 | 39,42 | 39,42 | 2.304.300 |
08 feb 2024 | 35,34 | 36,88 | 35,01 | 36,74 | 36,74 | 823.900 |
07 feb 2024 | 34,83 | 36,31 | 33,82 | 35,52 | 35,52 | 904.300 |
06 feb 2024 | 34,37 | 35,38 | 34,37 | 34,70 | 34,70 | 828.400 |
*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...