Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 34,78 | 34,80 | 34,76 | 34,77 | 34,77 | 184.520 |
08 mag 2024 | 34,80 | 34,80 | 34,75 | 34,77 | 34,77 | 436.900 |
07 mag 2024 | 34,80 | 34,81 | 34,75 | 34,77 | 34,77 | 831.000 |
06 mag 2024 | 34,83 | 34,85 | 34,70 | 34,79 | 34,79 | 392.900 |
03 mag 2024 | 34,76 | 34,83 | 34,75 | 34,80 | 34,80 | 690.900 |
02 mag 2024 | 34,77 | 34,85 | 34,76 | 34,80 | 34,80 | 548.800 |
01 mag 2024 | 34,78 | 34,80 | 34,76 | 34,78 | 34,78 | 731.500 |
30 apr 2024 | 34,66 | 34,82 | 34,56 | 34,75 | 34,75 | 2.526.800 |
29 apr 2024 | 34,89 | 34,89 | 34,54 | 34,57 | 34,57 | 1.453.400 |
26 apr 2024 | 34,90 | 34,91 | 34,88 | 34,88 | 34,88 | 614.800 |
25 apr 2024 | 34,90 | 34,92 | 34,89 | 34,90 | 34,90 | 868.200 |
24 apr 2024 | 34,90 | 34,91 | 34,89 | 34,89 | 34,89 | 578.600 |
23 apr 2024 | 34,89 | 34,92 | 34,89 | 34,90 | 34,90 | 245.000 |
22 apr 2024 | 34,89 | 34,92 | 34,88 | 34,89 | 34,89 | 511.200 |
19 apr 2024 | 34,88 | 34,89 | 34,87 | 34,88 | 34,88 | 1.190.900 |
18 apr 2024 | 34,89 | 34,93 | 34,88 | 34,88 | 34,88 | 724.100 |
17 apr 2024 | 34,88 | 34,92 | 34,88 | 34,88 | 34,88 | 285.000 |
16 apr 2024 | 34,86 | 34,91 | 34,86 | 34,87 | 34,87 | 255.000 |
15 apr 2024 | 34,86 | 34,87 | 34,85 | 34,86 | 34,86 | 565.400 |
12 apr 2024 | 34,85 | 34,88 | 34,85 | 34,86 | 34,86 | 249.900 |
11 apr 2024 | 34,86 | 34,90 | 34,86 | 34,86 | 34,86 | 454.800 |
10 apr 2024 | 34,83 | 34,90 | 34,83 | 34,86 | 34,86 | 1.335.200 |
09 apr 2024 | 34,85 | 34,87 | 34,84 | 34,85 | 34,85 | 412.900 |
08 apr 2024 | 34,87 | 34,90 | 34,84 | 34,85 | 34,85 | 581.300 |
05 apr 2024 | 34,84 | 34,88 | 34,84 | 34,85 | 34,85 | 557.700 |
04 apr 2024 | 34,85 | 34,86 | 34,82 | 34,83 | 34,83 | 525.600 |
03 apr 2024 | 34,85 | 34,88 | 34,83 | 34,84 | 34,84 | 405.200 |
02 apr 2024 | 34,82 | 34,93 | 34,82 | 34,90 | 34,90 | 539.400 |
01 apr 2024 | 34,83 | 34,92 | 34,82 | 34,82 | 34,82 | 377.200 |
28 mar 2024 | 34,80 | 34,91 | 34,80 | 34,83 | 34,83 | 352.100 |
27 mar 2024 | 34,82 | 34,84 | 34,80 | 34,81 | 34,81 | 402.500 |
26 mar 2024 | 34,83 | 34,96 | 34,79 | 34,79 | 34,79 | 255.900 |
25 mar 2024 | 34,81 | 34,84 | 34,80 | 34,83 | 34,83 | 487.100 |
22 mar 2024 | 34,80 | 34,82 | 34,79 | 34,81 | 34,81 | 344.900 |
21 mar 2024 | 34,85 | 34,89 | 34,75 | 34,79 | 34,79 | 1.076.600 |
20 mar 2024 | 34,75 | 34,78 | 34,70 | 34,71 | 34,71 | 568.000 |
19 mar 2024 | 34,75 | 34,80 | 34,74 | 34,77 | 34,77 | 979.000 |
18 mar 2024 | 34,73 | 34,80 | 34,72 | 34,77 | 34,77 | 584.100 |
15 mar 2024 | 34,70 | 34,81 | 34,69 | 34,73 | 34,73 | 1.573.400 |
14 mar 2024 | 34,73 | 34,79 | 34,70 | 34,72 | 34,72 | 288.600 |
13 mar 2024 | 34,75 | 34,83 | 34,70 | 34,71 | 34,71 | 522.600 |
12 mar 2024 | 34,85 | 34,85 | 34,74 | 34,75 | 34,75 | 936.700 |
11 mar 2024 | 34,95 | 35,01 | 34,85 | 34,85 | 34,85 | 841.600 |
08 mar 2024 | 35,10 | 35,24 | 35,01 | 35,01 | 35,01 | 292.100 |
07 mar 2024 | 35,16 | 35,19 | 35,01 | 35,10 | 35,10 | 564.300 |
06 mar 2024 | 35,28 | 35,40 | 35,05 | 35,15 | 35,15 | 748.700 |
05 mar 2024 | 35,40 | 35,40 | 35,12 | 35,29 | 35,29 | 1.154.300 |
04 mar 2024 | 35,40 | 35,68 | 35,33 | 35,59 | 35,59 | 1.248.600 |
01 mar 2024 | 35,30 | 35,70 | 34,81 | 35,57 | 35,57 | 4.176.600 |
29 feb 2024 | 28,25 | 28,29 | 28,22 | 28,27 | 28,27 | 1.066.200 |
28 feb 2024 | 28,24 | 28,26 | 28,23 | 28,23 | 28,23 | 976.900 |
27 feb 2024 | 28,33 | 28,37 | 28,24 | 28,24 | 28,24 | 1.065.500 |
26 feb 2024 | 28,31 | 28,37 | 28,28 | 28,33 | 28,33 | 823.800 |
23 feb 2024 | 28,26 | 28,35 | 28,24 | 28,33 | 28,33 | 1.012.800 |
22 feb 2024 | 28,35 | 28,39 | 28,23 | 28,25 | 28,25 | 2.034.900 |
21 feb 2024 | 28,25 | 28,40 | 28,24 | 28,38 | 28,38 | 1.389.500 |
20 feb 2024 | 28,21 | 28,31 | 28,20 | 28,29 | 28,29 | 1.311.400 |
16 feb 2024 | 28,19 | 28,29 | 28,19 | 28,21 | 28,21 | 2.925.400 |
15 feb 2024 | 28,21 | 28,24 | 28,18 | 28,23 | 28,23 | 2.108.100 |
14 feb 2024 | 28,22 | 28,26 | 28,16 | 28,18 | 28,18 | 2.444.300 |
13 feb 2024 | 28,18 | 28,21 | 28,13 | 28,17 | 28,17 | 2.548.700 |
12 feb 2024 | 28,17 | 28,25 | 28,16 | 28,17 | 28,17 | 1.167.500 |
09 feb 2024 | 28,15 | 28,23 | 28,15 | 28,18 | 28,18 | 1.778.500 |
08 feb 2024 | 28,17 | 28,24 | 28,13 | 28,14 | 28,14 | 2.330.800 |
07 feb 2024 | 28,17 | 28,20 | 28,12 | 28,20 | 28,20 | 4.023.200 |
06 feb 2024 | 28,21 | 28,27 | 28,13 | 28,15 | 28,15 | 3.747.100 |
05 feb 2024 | 28,11 | 28,25 | 28,05 | 28,17 | 28,17 | 16.751.500 |
02 feb 2024 | 23,54 | 24,33 | 23,47 | 23,79 | 23,79 | 462.200 |
01 feb 2024 | 22,46 | 23,92 | 22,26 | 23,90 | 23,90 | 547.900 |
31 gen 2024 | 22,61 | 23,24 | 22,30 | 22,36 | 22,36 | 470.800 |
30 gen 2024 | 22,78 | 22,95 | 22,38 | 22,69 | 22,69 | 654.600 |
29 gen 2024 | 22,23 | 22,96 | 22,06 | 22,93 | 22,93 | 271.100 |
26 gen 2024 | 22,19 | 22,39 | 22,03 | 22,06 | 22,06 | 196.900 |
25 gen 2024 | 22,78 | 22,80 | 21,93 | 22,13 | 22,13 | 284.100 |
24 gen 2024 | 22,74 | 23,00 | 22,20 | 22,23 | 22,23 | 240.800 |
23 gen 2024 | 22,87 | 22,92 | 22,25 | 22,39 | 22,39 | 317.100 |
22 gen 2024 | 21,86 | 22,71 | 21,85 | 22,61 | 22,61 | 458.100 |
19 gen 2024 | 22,09 | 22,23 | 21,49 | 21,69 | 21,69 | 315.000 |
18 gen 2024 | 21,82 | 22,00 | 21,38 | 21,91 | 21,91 | 294.300 |
17 gen 2024 | 21,32 | 21,79 | 21,01 | 21,65 | 21,65 | 443.300 |
16 gen 2024 | 21,74 | 21,85 | 21,42 | 21,65 | 21,65 | 398.400 |
12 gen 2024 | 22,12 | 22,38 | 21,78 | 22,02 | 22,02 | 511.000 |
11 gen 2024 | 21,95 | 22,00 | 21,37 | 21,95 | 21,95 | 283.100 |
10 gen 2024 | 22,03 | 22,19 | 21,61 | 21,99 | 21,99 | 357.700 |
09 gen 2024 | 21,82 | 22,01 | 21,55 | 21,88 | 21,88 | 343.000 |
08 gen 2024 | 21,66 | 22,03 | 21,65 | 21,95 | 21,95 | 352.100 |
05 gen 2024 | 21,49 | 21,88 | 21,40 | 21,55 | 21,55 | 362.000 |
04 gen 2024 | 21,58 | 21,92 | 21,39 | 21,75 | 21,75 | 395.700 |
03 gen 2024 | 22,26 | 22,61 | 21,61 | 21,65 | 21,65 | 552.300 |
02 gen 2024 | 24,05 | 24,05 | 22,60 | 22,75 | 22,75 | 478.000 |
29 dic 2023 | 24,51 | 24,53 | 24,16 | 24,31 | 24,31 | 257.700 |
28 dic 2023 | 24,57 | 25,03 | 24,41 | 24,67 | 24,67 | 261.200 |
27 dic 2023 | 24,77 | 24,88 | 24,38 | 24,56 | 24,56 | 180.700 |
26 dic 2023 | 24,37 | 24,88 | 24,22 | 24,70 | 24,70 | 225.800 |
22 dic 2023 | 24,30 | 24,58 | 24,00 | 24,37 | 24,37 | 324.600 |
21 dic 2023 | 23,50 | 24,34 | 23,40 | 24,06 | 24,06 | 857.700 |
20 dic 2023 | 23,16 | 24,01 | 22,86 | 23,13 | 23,13 | 592.600 |
19 dic 2023 | 23,83 | 24,49 | 23,70 | 23,88 | 23,88 | 406.700 |
18 dic 2023 | 23,52 | 23,72 | 23,34 | 23,57 | 23,57 | 319.600 |
15 dic 2023 | 24,04 | 24,04 | 23,41 | 23,60 | 23,60 | 987.700 |
*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...