Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 39,06 | 39,10 | 38,67 | 38,81 | 38,81 | 269.900 |
09 mag 2024 | 38,80 | 38,89 | 38,55 | 38,85 | 38,85 | 278.500 |
08 mag 2024 | 38,57 | 38,82 | 38,51 | 38,74 | 38,74 | 243.400 |
07 mag 2024 | 39,05 | 39,09 | 38,78 | 38,92 | 38,92 | 437.300 |
06 mag 2024 | 38,51 | 38,99 | 38,43 | 38,98 | 38,98 | 732.000 |
03 mag 2024 | 38,21 | 38,50 | 38,07 | 38,28 | 38,28 | 789.200 |
02 mag 2024 | 37,23 | 37,68 | 37,00 | 37,64 | 37,64 | 532.000 |
01 mag 2024 | 37,02 | 37,77 | 36,72 | 36,91 | 36,91 | 622.100 |
30 apr 2024 | 37,68 | 37,84 | 37,08 | 37,09 | 37,09 | 310.400 |
29 apr 2024 | 37,82 | 37,82 | 37,44 | 37,67 | 37,67 | 294.400 |
26 apr 2024 | 37,36 | 37,82 | 37,22 | 37,68 | 37,68 | 580.800 |
25 apr 2024 | 35,82 | 36,69 | 35,72 | 36,63 | 36,63 | 558.800 |
24 apr 2024 | 37,27 | 37,27 | 36,59 | 36,79 | 36,79 | 249.300 |
23 apr 2024 | 36,50 | 37,00 | 36,42 | 36,97 | 36,97 | 482.200 |
22 apr 2024 | 35,94 | 36,44 | 35,72 | 36,19 | 36,19 | 481.000 |
19 apr 2024 | 36,64 | 36,72 | 35,62 | 35,75 | 35,75 | 779.700 |
18 apr 2024 | 37,05 | 37,30 | 36,73 | 36,84 | 36,84 | 197.100 |
17 apr 2024 | 37,63 | 37,67 | 36,81 | 36,98 | 36,98 | 311.700 |
16 apr 2024 | 37,27 | 37,58 | 37,13 | 37,36 | 37,36 | 331.400 |
15 apr 2024 | 38,27 | 38,35 | 37,21 | 37,23 | 37,23 | 444.600 |
12 apr 2024 | 38,43 | 38,43 | 37,86 | 38,02 | 38,02 | 315.100 |
11 apr 2024 | 38,24 | 38,74 | 37,96 | 38,69 | 38,69 | 325.000 |
10 apr 2024 | 37,78 | 38,14 | 37,70 | 38,04 | 38,04 | 386.600 |
09 apr 2024 | 38,45 | 38,47 | 37,81 | 38,27 | 38,27 | 402.400 |
08 apr 2024 | 38,47 | 38,48 | 38,18 | 38,29 | 38,29 | 319.200 |
05 apr 2024 | 37,87 | 38,46 | 37,84 | 38,32 | 38,32 | 556.800 |
04 apr 2024 | 38,81 | 38,81 | 37,71 | 37,73 | 37,73 | 765.100 |
03 apr 2024 | 38,03 | 38,50 | 38,03 | 38,29 | 38,29 | 243.400 |
02 apr 2024 | 38,10 | 38,21 | 37,82 | 38,21 | 38,21 | 378.200 |
01 apr 2024 | 38,52 | 38,85 | 38,39 | 38,56 | 38,56 | 383.000 |
28 mar 2024 | 38,49 | 38,65 | 38,41 | 38,47 | 38,47 | 340.000 |
27 mar 2024 | 38,76 | 38,79 | 38,27 | 38,58 | 38,58 | 247.800 |
26 mar 2024 | 38,89 | 38,91 | 38,48 | 38,52 | 38,52 | 272.300 |
25 mar 2024 | 38,70 | 38,88 | 38,56 | 38,70 | 38,70 | 272.600 |
22 mar 2024 | 38,69 | 38,93 | 38,57 | 38,84 | 38,84 | 325.800 |
21 mar 2024 | 38,98 | 38,98 | 38,68 | 38,71 | 38,71 | 385.100 |
20 mar 2024 | 38,17 | 38,64 | 38,03 | 38,63 | 38,63 | 403.700 |
19 mar 2024 | 37,74 | 38,13 | 37,44 | 38,12 | 38,12 | 308.400 |
18 mar 2024 | 38,06 | 38,37 | 37,81 | 37,87 | 37,87 | 299.400 |
15 mar 2024 | 37,78 | 37,90 | 37,53 | 37,60 | 37,60 | 248.200 |
14 mar 2024 | 38,19 | 38,34 | 37,80 | 38,05 | 38,05 | 157.200 |
13 mar 2024 | 38,26 | 38,30 | 38,01 | 38,18 | 38,18 | 288.400 |
12 mar 2024 | 37,76 | 38,30 | 37,49 | 38,27 | 38,27 | 474.800 |
11 mar 2024 | 37,66 | 37,70 | 37,36 | 37,50 | 37,50 | 300.600 |
08 mar 2024 | 38,59 | 38,93 | 37,70 | 37,84 | 37,84 | 630.800 |
07 mar 2024 | 38,00 | 38,45 | 37,88 | 38,36 | 38,36 | 321.100 |
06 mar 2024 | 37,86 | 37,89 | 37,46 | 37,67 | 37,67 | 271.400 |
05 mar 2024 | 37,63 | 37,68 | 37,20 | 37,45 | 37,45 | 249.000 |
04 mar 2024 | 38,01 | 38,18 | 37,90 | 37,95 | 37,95 | 616.400 |
01 mar 2024 | 37,51 | 38,00 | 37,50 | 37,98 | 37,98 | 376.600 |
29 feb 2024 | 37,22 | 37,48 | 36,92 | 37,34 | 37,34 | 234.200 |
28 feb 2024 | 36,99 | 37,04 | 36,79 | 36,94 | 36,94 | 216.300 |
27 feb 2024 | 37,09 | 37,21 | 36,97 | 37,14 | 37,14 | 296.400 |
26 feb 2024 | 37,16 | 37,21 | 37,00 | 37,03 | 37,03 | 491.400 |
23 feb 2024 | 37,40 | 37,50 | 36,94 | 37,13 | 37,13 | 374.900 |
22 feb 2024 | 36,77 | 37,19 | 36,66 | 37,16 | 37,16 | 518.900 |
21 feb 2024 | 35,77 | 35,83 | 35,50 | 35,79 | 35,79 | 158.000 |
20 feb 2024 | 36,28 | 36,28 | 35,61 | 35,88 | 35,88 | 295.800 |
16 feb 2024 | 36,77 | 36,77 | 36,36 | 36,42 | 36,42 | 239.200 |
15 feb 2024 | 36,70 | 36,74 | 36,39 | 36,73 | 36,73 | 281.600 |
14 feb 2024 | 36,39 | 36,68 | 36,20 | 36,66 | 36,66 | 418.700 |
13 feb 2024 | 35,75 | 36,27 | 35,63 | 36,00 | 36,00 | 340.900 |
12 feb 2024 | 36,68 | 36,94 | 36,41 | 36,56 | 36,56 | 392.500 |
09 feb 2024 | 36,36 | 36,67 | 36,29 | 36,58 | 36,58 | 372.200 |
08 feb 2024 | 36,06 | 36,28 | 36,06 | 36,22 | 36,22 | 221.200 |
07 feb 2024 | 35,77 | 36,08 | 35,72 | 36,04 | 36,04 | 302.000 |
06 feb 2024 | 35,91 | 35,95 | 35,57 | 35,86 | 35,86 | 308.400 |
05 feb 2024 | 35,84 | 35,90 | 35,46 | 35,80 | 35,80 | 302.400 |
02 feb 2024 | 35,07 | 35,82 | 35,00 | 35,75 | 35,75 | 579.400 |
01 feb 2024 | 34,45 | 34,74 | 34,38 | 34,71 | 34,71 | 175.600 |
31 gen 2024 | 34,55 | 34,76 | 34,19 | 34,19 | 34,19 | 282.100 |
30 gen 2024 | 35,25 | 35,25 | 34,92 | 35,01 | 35,01 | 318.900 |
29 gen 2024 | 34,88 | 35,24 | 34,80 | 35,24 | 35,24 | 309.500 |
26 gen 2024 | 34,76 | 34,97 | 34,71 | 34,79 | 34,79 | 250.200 |
25 gen 2024 | 34,87 | 34,97 | 34,58 | 34,81 | 34,81 | 317.800 |
24 gen 2024 | 34,80 | 35,08 | 34,70 | 34,74 | 34,74 | 356.400 |
23 gen 2024 | 34,45 | 34,50 | 34,26 | 34,50 | 34,50 | 210.100 |
22 gen 2024 | 34,50 | 34,56 | 34,29 | 34,37 | 34,37 | 487.000 |
19 gen 2024 | 34,00 | 34,30 | 33,82 | 34,30 | 34,30 | 334.200 |
18 gen 2024 | 33,67 | 33,83 | 33,47 | 33,81 | 33,81 | 371.200 |
17 gen 2024 | 33,26 | 33,37 | 32,92 | 33,36 | 33,36 | 332.800 |
16 gen 2024 | 33,55 | 33,67 | 33,36 | 33,53 | 33,53 | 246.000 |
12 gen 2024 | 33,76 | 33,85 | 33,59 | 33,67 | 33,67 | 220.100 |
11 gen 2024 | 33,79 | 33,92 | 33,28 | 33,70 | 33,70 | 304.400 |
10 gen 2024 | 33,31 | 33,68 | 33,27 | 33,60 | 33,60 | 437.400 |
09 gen 2024 | 32,97 | 33,36 | 32,91 | 33,23 | 33,23 | 234.400 |
08 gen 2024 | 32,43 | 33,15 | 32,43 | 33,13 | 33,13 | 243.900 |
05 gen 2024 | 32,23 | 32,54 | 32,18 | 32,29 | 32,29 | 322.600 |
04 gen 2024 | 32,21 | 32,49 | 32,16 | 32,19 | 32,19 | 260.100 |
03 gen 2024 | 32,38 | 32,56 | 32,33 | 32,35 | 32,35 | 228.300 |
02 gen 2024 | 32,94 | 32,96 | 32,44 | 32,67 | 32,67 | 438.500 |
29 dic 2023 | 33,45 | 33,51 | 33,11 | 33,31 | 33,31 | 407.100 |
28 dic 2023 | 33,52 | 33,59 | 33,43 | 33,48 | 33,48 | 338.900 |
27 dic 2023 | 33,40 | 33,48 | 33,31 | 33,44 | 33,44 | 256.900 |
26 dic 2023 | 33,28 | 33,43 | 33,28 | 33,39 | 33,39 | 508.200 |
22 dic 2023 | 33,37 | 33,38 | 33,06 | 33,25 | 33,25 | 655.100 |
21 dic 2023 | 33,13 | 33,31 | 32,99 | 33,30 | 33,30 | 314.800 |
20 dic 2023 | 33,30 | 33,49 | 32,83 | 32,83 | 32,83 | 328.600 |
19 dic 2023 | 33,19 | 33,34 | 33,16 | 33,34 | 33,34 | 293.600 |
18 dic 2023 | 32,98 | 33,26 | 32,92 | 33,17 | 33,17 | 333.900 |
*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...