Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 33,88 | 33,92 | 33,78 | 33,86 | 33,86 | 1.900 |
02 lug 2024 | 33,45 | 33,55 | 33,36 | 33,55 | 33,55 | 7.400 |
01 lug 2024 | 33,52 | 33,53 | 33,20 | 33,20 | 33,20 | 16.300 |
28 giu 2024 | 33,54 | 33,54 | 33,31 | 33,35 | 33,35 | 11.500 |
27 giu 2024 | 33,38 | 33,43 | 33,26 | 33,35 | 33,35 | 3.000 |
26 giu 2024 | 33,35 | 33,55 | 33,35 | 33,54 | 33,54 | 9.600 |
25 giu 2024 | 33,56 | 33,56 | 33,42 | 33,51 | 33,51 | 7.000 |
24 giu 2024 | 33,87 | 33,96 | 33,64 | 33,71 | 33,71 | 4.400 |
21 giu 2024 | 33,50 | 33,54 | 33,42 | 33,44 | 33,44 | 5.400 |
20 giu 2024 | 33,63 | 33,73 | 33,49 | 33,70 | 33,70 | 53.600 |
18 giu 2024 | 33,63 | 33,63 | 33,51 | 33,55 | 33,55 | 14.700 |
17 giu 2024 | 33,32 | 33,67 | 33,32 | 33,50 | 33,50 | 3.000 |
14 giu 2024 | 33,28 | 33,36 | 33,21 | 33,36 | 33,36 | 7.200 |
13 giu 2024 | 33,79 | 33,79 | 33,44 | 33,54 | 33,54 | 11.900 |
12 giu 2024 | 34,14 | 34,14 | 33,79 | 33,83 | 33,83 | 2.800 |
11 giu 2024 | 33,76 | 33,76 | 33,52 | 33,73 | 33,73 | 5.300 |
10 giu 2024 | 33,50 | 33,81 | 33,50 | 33,81 | 33,81 | 5.900 |
07 giu 2024 | 33,54 | 33,79 | 33,54 | 33,68 | 33,68 | 14.700 |
06 giu 2024 | 33,92 | 34,04 | 33,87 | 34,04 | 34,04 | 5.600 |
05 giu 2024 | 33,94 | 34,02 | 33,79 | 34,02 | 34,02 | 9.800 |
04 giu 2024 | 33,95 | 33,95 | 33,58 | 33,72 | 33,72 | 12.700 |
03 giu 2024 | 33,96 | 34,00 | 33,72 | 33,90 | 33,90 | 11.000 |
31 mag 2024 | 33,63 | 33,73 | 33,40 | 33,73 | 33,73 | 7.600 |
30 mag 2024 | 33,62 | 33,81 | 33,62 | 33,69 | 33,69 | 7.900 |
29 mag 2024 | 33,73 | 33,78 | 33,63 | 33,66 | 33,66 | 10.400 |
28 mag 2024 | 34,11 | 34,25 | 34,03 | 34,14 | 34,14 | 8.200 |
24 mag 2024 | 34,15 | 34,25 | 34,12 | 34,19 | 34,19 | 27.700 |
23 mag 2024 | 34,74 | 34,74 | 34,02 | 34,11 | 34,11 | 8.900 |
22 mag 2024 | 34,65 | 34,74 | 34,52 | 34,58 | 34,58 | 5.700 |
21 mag 2024 | 34,87 | 34,92 | 34,77 | 34,83 | 34,83 | 3.300 |
20 mag 2024 | 35,23 | 35,23 | 35,02 | 35,08 | 35,08 | 8.400 |
17 mag 2024 | 35,13 | 35,29 | 35,13 | 35,26 | 35,26 | 3.300 |
16 mag 2024 | 35,06 | 35,56 | 35,04 | 35,20 | 35,20 | 20.300 |
15 mag 2024 | 34,87 | 34,92 | 34,70 | 34,92 | 34,92 | 7.500 |
14 mag 2024 | 34,52 | 34,67 | 34,47 | 34,67 | 34,67 | 8.200 |
13 mag 2024 | 34,36 | 34,53 | 34,02 | 34,28 | 34,28 | 14.400 |
10 mag 2024 | 34,16 | 34,23 | 34,12 | 34,19 | 34,19 | 9.100 |
09 mag 2024 | 33,89 | 34,15 | 33,86 | 34,05 | 34,05 | 21.300 |
08 mag 2024 | 33,70 | 33,76 | 33,61 | 33,75 | 33,75 | 8.600 |
07 mag 2024 | 33,83 | 34,01 | 33,83 | 33,90 | 33,90 | 3.300 |
06 mag 2024 | 33,94 | 34,01 | 33,84 | 34,01 | 34,01 | 4.500 |
03 mag 2024 | 33,82 | 33,88 | 33,60 | 33,87 | 33,87 | 7.400 |
02 mag 2024 | 33,27 | 33,51 | 33,12 | 33,51 | 33,51 | 8.500 |
01 mag 2024 | 32,28 | 32,72 | 32,28 | 32,44 | 32,44 | 4.400 |
30 apr 2024 | 32,65 | 32,67 | 32,28 | 32,39 | 32,39 | 13.500 |
29 apr 2024 | 32,81 | 32,98 | 32,80 | 32,90 | 32,90 | 14.600 |
26 apr 2024 | 32,84 | 32,86 | 32,62 | 32,80 | 32,80 | 8.900 |
25 apr 2024 | 32,30 | 32,61 | 32,16 | 32,61 | 32,61 | 13.800 |
24 apr 2024 | 32,82 | 32,82 | 32,46 | 32,76 | 32,76 | 7.700 |
23 apr 2024 | 32,38 | 32,70 | 32,38 | 32,70 | 32,70 | 3.400 |
22 apr 2024 | 31,92 | 32,19 | 31,75 | 32,12 | 32,12 | 7.600 |
19 apr 2024 | 31,56 | 31,76 | 31,54 | 31,58 | 31,58 | 38.300 |
18 apr 2024 | 31,62 | 31,93 | 31,59 | 31,67 | 31,67 | 4.900 |
17 apr 2024 | 31,58 | 31,60 | 31,39 | 31,44 | 31,44 | 4.800 |
16 apr 2024 | 31,54 | 31,59 | 31,39 | 31,47 | 31,47 | 6.200 |
15 apr 2024 | 32,31 | 32,31 | 31,68 | 31,70 | 31,70 | 3.900 |
12 apr 2024 | 32,24 | 32,26 | 31,87 | 31,91 | 31,91 | 11.300 |
11 apr 2024 | 32,70 | 32,72 | 32,41 | 32,69 | 32,69 | 1.600 |
10 apr 2024 | 32,55 | 32,71 | 32,53 | 32,71 | 32,71 | 18.600 |
09 apr 2024 | 32,93 | 32,99 | 32,79 | 32,92 | 32,92 | 11.500 |
08 apr 2024 | 32,89 | 32,91 | 32,83 | 32,85 | 32,85 | 11.700 |
05 apr 2024 | 32,59 | 32,91 | 32,41 | 32,86 | 32,86 | 10.500 |
04 apr 2024 | 33,08 | 33,22 | 32,53 | 32,55 | 32,55 | 7.400 |
03 apr 2024 | 32,62 | 32,80 | 32,62 | 32,72 | 32,72 | 16.200 |
02 apr 2024 | 32,53 | 32,63 | 32,47 | 32,61 | 32,61 | 26.500 |
01 apr 2024 | 32,69 | 32,83 | 31,88 | 32,61 | 32,61 | 16.200 |
28 mar 2024 | 32,36 | 32,56 | 32,36 | 32,49 | 32,49 | 8.900 |
27 mar 2024 | 32,12 | 32,31 | 32,11 | 32,31 | 32,31 | 15.300 |
26 mar 2024 | 32,19 | 32,27 | 32,08 | 32,10 | 32,10 | 6.400 |
25 mar 2024 | 32,05 | 32,07 | 31,96 | 32,02 | 32,02 | 9.000 |
22 mar 2024 | 32,03 | 32,10 | 32,00 | 32,02 | 32,02 | 9.100 |
21 mar 2024 | 32,45 | 32,45 | 32,21 | 32,28 | 32,28 | 13.700 |
20 mar 2024 | 31,68 | 32,19 | 31,68 | 32,11 | 32,11 | 9.200 |
19 mar 2024 | 31,59 | 31,77 | 31,55 | 31,71 | 31,71 | 1.900 |
18 mar 2024 | 31,66 | 31,72 | 31,66 | 31,66 | 31,66 | 6.400 |
15 mar 2024 | 31,77 | 31,77 | 31,55 | 31,55 | 31,55 | 3.300 |
14 mar 2024 | 31,89 | 31,89 | 31,75 | 31,79 | 31,79 | 3.500 |
13 mar 2024 | 31,97 | 32,21 | 31,68 | 32,14 | 32,14 | 5.100 |
12 mar 2024 | 31,65 | 31,93 | 31,65 | 31,89 | 31,89 | 7.900 |
11 mar 2024 | 31,33 | 31,50 | 31,26 | 31,43 | 31,43 | 5.800 |
08 mar 2024 | 31,43 | 31,48 | 31,21 | 31,27 | 31,27 | 80.400 |
07 mar 2024 | 31,16 | 31,30 | 31,16 | 31,26 | 31,26 | 6.000 |
06 mar 2024 | 31,06 | 31,13 | 30,98 | 31,06 | 31,06 | 8.000 |
05 mar 2024 | 30,70 | 30,83 | 30,58 | 30,58 | 30,58 | 11.700 |
04 mar 2024 | 31,10 | 31,19 | 31,02 | 31,04 | 31,04 | 5.700 |
01 mar 2024 | 31,05 | 31,23 | 31,03 | 31,20 | 31,20 | 5.900 |
29 feb 2024 | 30,79 | 30,84 | 30,64 | 30,82 | 30,82 | 39.300 |
28 feb 2024 | 30,66 | 30,70 | 30,57 | 30,58 | 30,58 | 6.900 |
27 feb 2024 | 30,92 | 31,07 | 30,88 | 30,93 | 30,93 | 23.300 |
26 feb 2024 | 31,03 | 31,03 | 30,83 | 30,89 | 30,89 | 23.400 |
23 feb 2024 | 30,55 | 31,19 | 30,55 | 31,19 | 31,19 | 11.000 |
22 feb 2024 | 30,95 | 31,07 | 30,95 | 31,07 | 31,07 | 6.100 |
21 feb 2024 | 30,49 | 30,67 | 30,49 | 30,64 | 30,64 | 8.000 |
20 feb 2024 | 30,42 | 30,49 | 30,32 | 30,33 | 30,33 | 9.900 |
16 feb 2024 | 30,74 | 30,88 | 30,62 | 30,70 | 30,70 | 45.400 |
15 feb 2024 | 30,56 | 30,65 | 30,42 | 30,63 | 30,63 | 3.100 |
14 feb 2024 | 30,01 | 30,21 | 30,00 | 30,19 | 30,19 | 4.700 |
13 feb 2024 | 29,88 | 30,03 | 29,57 | 29,79 | 29,79 | 9.300 |
12 feb 2024 | 30,18 | 30,49 | 30,18 | 30,45 | 30,45 | 6.900 |
09 feb 2024 | 29,88 | 30,16 | 29,87 | 30,11 | 30,11 | 8.000 |
*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...