Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 36,19 | 36,27 | 35,97 | 36,09 | 36,09 | 615.616 |
17 apr 2024 | 35,89 | 36,54 | 35,85 | 36,19 | 36,19 | 788.530 |
16 apr 2024 | 35,94 | 36,03 | 35,66 | 35,89 | 35,89 | 851.833 |
15 apr 2024 | 35,89 | 36,29 | 35,89 | 36,15 | 36,15 | 993.407 |
12 apr 2024 | 35,76 | 36,17 | 35,76 | 35,81 | 35,81 | 610.843 |
11 apr 2024 | 36,10 | 36,27 | 35,59 | 35,65 | 35,65 | 713.715 |
10 apr 2024 | 36,44 | 36,53 | 35,98 | 36,08 | 36,08 | 599.319 |
09 apr 2024 | 36,86 | 36,86 | 36,38 | 36,38 | 36,38 | 778.103 |
08 apr 2024 | 36,70 | 37,01 | 36,65 | 36,93 | 36,93 | 544.675 |
05 apr 2024 | 37,36 | 37,38 | 36,49 | 36,66 | 36,66 | 858.376 |
04 apr 2024 | 37,92 | 38,00 | 37,64 | 37,67 | 37,67 | 666.888 |
03 apr 2024 | 37,74 | 37,91 | 37,50 | 37,91 | 37,91 | 507.082 |
02 apr 2024 | 37,64 | 38,26 | 37,64 | 37,76 | 37,76 | 883.963 |
28 mar 2024 | 38,06 | 38,24 | 37,82 | 37,83 | 37,83 | 965.487 |
27 mar 2024 | 37,71 | 38,12 | 37,71 | 37,97 | 37,97 | 461.556 |
26 mar 2024 | 37,63 | 37,79 | 37,46 | 37,65 | 37,65 | 772.511 |
25 mar 2024 | 37,74 | 37,82 | 37,47 | 37,65 | 37,65 | 543.936 |
22 mar 2024 | 37,98 | 38,17 | 37,76 | 37,76 | 37,76 | 619.890 |
21 mar 2024 | 38,00 | 38,25 | 37,82 | 38,08 | 38,08 | 618.626 |
20 mar 2024 | 37,42 | 37,90 | 37,36 | 37,90 | 37,90 | 557.381 |
19 mar 2024 | 37,64 | 37,66 | 37,34 | 37,48 | 37,48 | 579.394 |
18 mar 2024 | 37,26 | 37,73 | 37,21 | 37,64 | 37,64 | 585.582 |
15 mar 2024 | 36,99 | 37,59 | 36,94 | 37,30 | 37,30 | 3.961.507 |
14 mar 2024 | 37,03 | 37,14 | 36,82 | 37,00 | 37,00 | 723.896 |
13 mar 2024 | 37,19 | 37,22 | 36,90 | 36,99 | 36,99 | 691.834 |
12 mar 2024 | 36,99 | 37,22 | 36,84 | 37,13 | 37,13 | 642.448 |
11 mar 2024 | 36,42 | 36,96 | 36,37 | 36,96 | 36,96 | 764.682 |
08 mar 2024 | 36,53 | 36,75 | 36,34 | 36,63 | 36,63 | 608.991 |
07 mar 2024 | 36,00 | 36,69 | 35,99 | 36,39 | 36,39 | 939.218 |
06 mar 2024 | 36,39 | 36,62 | 36,15 | 36,15 | 36,15 | 873.996 |
05 mar 2024 | 36,00 | 36,43 | 36,00 | 36,37 | 36,37 | 703.027 |
04 mar 2024 | 36,06 | 36,09 | 35,80 | 36,01 | 36,01 | 831.856 |
01 mar 2024 | 36,62 | 36,70 | 35,94 | 36,11 | 36,11 | 1.140.020 |
29 feb 2024 | 36,88 | 36,96 | 36,31 | 36,57 | 36,57 | 2.600.058 |
28 feb 2024 | 36,54 | 37,01 | 36,45 | 36,95 | 36,95 | 1.095.947 |
27 feb 2024 | 34,60 | 36,78 | 34,60 | 36,70 | 36,70 | 3.223.506 |
26 feb 2024 | 34,20 | 34,22 | 33,84 | 33,98 | 33,98 | 807.880 |
23 feb 2024 | 34,40 | 34,64 | 33,65 | 34,26 | 34,26 | 1.353.168 |
22 feb 2024 | 34,93 | 35,12 | 34,72 | 34,82 | 34,82 | 826.213 |
21 feb 2024 | 34,55 | 34,83 | 34,50 | 34,81 | 34,81 | 653.687 |
20 feb 2024 | 34,21 | 34,57 | 34,14 | 34,57 | 34,57 | 665.923 |
19 feb 2024 | 34,23 | 34,54 | 34,02 | 34,26 | 34,26 | 670.205 |
16 feb 2024 | 34,47 | 34,67 | 34,25 | 34,30 | 34,30 | 837.758 |
15 feb 2024 | 33,56 | 34,29 | 33,56 | 34,29 | 34,29 | 1.116.860 |
14 feb 2024 | 32,97 | 33,45 | 32,97 | 33,40 | 33,40 | 787.358 |
13 feb 2024 | 33,27 | 33,40 | 32,92 | 33,01 | 33,01 | 559.424 |
12 feb 2024 | 32,94 | 33,27 | 32,90 | 33,17 | 33,17 | 577.313 |
09 feb 2024 | 32,88 | 33,07 | 32,62 | 32,95 | 32,95 | 946.132 |
08 feb 2024 | 33,34 | 33,34 | 32,75 | 32,87 | 32,87 | 1.017.632 |
07 feb 2024 | 33,81 | 33,86 | 33,35 | 33,35 | 33,35 | 689.186 |
06 feb 2024 | 33,70 | 33,84 | 33,54 | 33,79 | 33,79 | 399.430 |
05 feb 2024 | 33,86 | 33,99 | 33,56 | 33,75 | 33,75 | 471.124 |
02 feb 2024 | 33,90 | 34,03 | 33,72 | 33,82 | 33,82 | 442.486 |
01 feb 2024 | 33,90 | 34,10 | 33,67 | 33,82 | 33,82 | 612.427 |
31 gen 2024 | 34,05 | 34,18 | 33,90 | 33,98 | 33,98 | 808.125 |
30 gen 2024 | 34,09 | 34,23 | 33,80 | 33,89 | 33,89 | 727.654 |
29 gen 2024 | 35,20 | 35,25 | 34,02 | 34,02 | 34,02 | 1.098.357 |
26 gen 2024 | 35,10 | 35,34 | 35,06 | 35,21 | 35,21 | 458.716 |
25 gen 2024 | 34,93 | 35,12 | 34,84 | 35,12 | 35,12 | 372.623 |
24 gen 2024 | 34,80 | 35,05 | 34,70 | 35,05 | 35,05 | 473.695 |
23 gen 2024 | 35,30 | 35,36 | 34,64 | 34,64 | 34,64 | 519.784 |
22 gen 2024 | 34,83 | 35,38 | 34,83 | 35,24 | 35,24 | 650.373 |
19 gen 2024 | 34,68 | 34,95 | 34,68 | 34,68 | 34,68 | 736.428 |
18 gen 2024 | 34,77 | 34,78 | 34,43 | 34,58 | 34,58 | 582.091 |
17 gen 2024 | 35,34 | 35,35 | 34,47 | 34,79 | 34,79 | 874.489 |
16 gen 2024 | 35,46 | 35,73 | 35,28 | 35,42 | 35,42 | 614.064 |
15 gen 2024 | 35,29 | 35,54 | 35,29 | 35,47 | 35,47 | 674.608 |
12 gen 2024 | 35,64 | 35,97 | 35,64 | 35,77 | 35,77 | 597.443 |
11 gen 2024 | 35,67 | 35,70 | 35,41 | 35,46 | 35,46 | 571.827 |
10 gen 2024 | 35,53 | 35,63 | 35,38 | 35,57 | 35,57 | 566.595 |
09 gen 2024 | 35,52 | 35,62 | 35,37 | 35,62 | 35,62 | 618.875 |
08 gen 2024 | 34,95 | 35,51 | 34,84 | 35,51 | 35,51 | 611.680 |
05 gen 2024 | 34,78 | 35,16 | 34,65 | 35,01 | 35,01 | 527.847 |
04 gen 2024 | 34,44 | 34,92 | 34,43 | 34,92 | 34,92 | 565.866 |
03 gen 2024 | 34,62 | 34,87 | 34,24 | 34,44 | 34,44 | 753.332 |
02 gen 2024 | 34,30 | 34,71 | 34,30 | 34,66 | 34,66 | 642.732 |
29 dic 2023 | 34,22 | 34,40 | 34,06 | 34,12 | 34,12 | 426.569 |
28 dic 2023 | 34,35 | 34,40 | 34,02 | 34,22 | 34,22 | 541.475 |
27 dic 2023 | 34,31 | 34,38 | 34,04 | 34,32 | 34,32 | 402.443 |
22 dic 2023 | 34,43 | 34,63 | 34,29 | 34,30 | 34,30 | 340.158 |
21 dic 2023 | 34,33 | 34,39 | 34,13 | 34,39 | 34,39 | 434.877 |
20 dic 2023 | 34,28 | 34,42 | 34,21 | 34,37 | 34,37 | 632.904 |
19 dic 2023 | 34,46 | 34,61 | 34,15 | 34,21 | 34,21 | 711.901 |
18 dic 2023 | 35,32 | 35,32 | 34,42 | 34,45 | 34,45 | 969.115 |
15 dic 2023 | 35,72 | 35,83 | 35,21 | 35,50 | 35,50 | 2.057.925 |
14 dic 2023 | 35,90 | 36,25 | 35,56 | 35,69 | 35,69 | 1.209.609 |
13 dic 2023 | 35,96 | 36,07 | 35,78 | 35,82 | 35,82 | 736.122 |
12 dic 2023 | 36,23 | 36,35 | 35,97 | 35,97 | 35,97 | 591.720 |
11 dic 2023 | 35,99 | 36,22 | 35,90 | 36,19 | 36,19 | 771.400 |
08 dic 2023 | 35,66 | 36,04 | 35,55 | 36,01 | 36,01 | 868.495 |
07 dic 2023 | 35,50 | 35,78 | 35,47 | 35,78 | 35,78 | 780.927 |
06 dic 2023 | 35,11 | 35,61 | 35,09 | 35,52 | 35,52 | 939.700 |
05 dic 2023 | 34,77 | 35,08 | 34,69 | 35,08 | 35,08 | 613.937 |
04 dic 2023 | 35,00 | 35,12 | 34,81 | 34,81 | 34,81 | 565.662 |
01 dic 2023 | 35,00 | 35,14 | 34,90 | 35,05 | 35,05 | 488.327 |
30 nov 2023 | 35,10 | 35,29 | 34,91 | 34,91 | 34,91 | 1.407.378 |
29 nov 2023 | 34,94 | 35,17 | 34,88 | 35,14 | 35,14 | 594.965 |
28 nov 2023 | 34,87 | 34,96 | 34,70 | 34,94 | 34,94 | 397.200 |
27 nov 2023 | 34,86 | 35,00 | 34,79 | 34,88 | 34,88 | 575.199 |
24 nov 2023 | 34,66 | 34,93 | 34,66 | 34,93 | 34,93 | 442.034 |
*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...