Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 33,93 | 33,93 | 33,26 | 33,66 | 33,66 | 727.000 |
13 giu 2024 | 34,51 | 34,52 | 33,40 | 33,97 | 33,97 | 831.900 |
12 giu 2024 | 34,44 | 35,53 | 34,25 | 34,30 | 34,30 | 1.087.700 |
11 giu 2024 | 32,66 | 33,34 | 32,41 | 33,29 | 33,29 | 794.300 |
10 giu 2024 | 32,24 | 32,82 | 32,19 | 32,79 | 32,79 | 823.800 |
07 giu 2024 | 32,55 | 32,70 | 31,89 | 32,48 | 32,48 | 1.062.700 |
06 giu 2024 | 32,33 | 33,03 | 32,16 | 32,96 | 32,96 | 1.278.900 |
05 giu 2024 | 30,87 | 32,31 | 30,80 | 32,27 | 32,27 | 1.045.700 |
04 giu 2024 | 30,97 | 31,01 | 30,52 | 30,78 | 30,78 | 1.692.400 |
03 giu 2024 | 32,14 | 32,17 | 30,62 | 31,06 | 31,06 | 2.089.000 |
31 mag 2024 | 32,85 | 32,91 | 31,72 | 32,17 | 32,17 | 1.502.700 |
30 mag 2024 | 33,86 | 34,19 | 32,71 | 32,72 | 32,72 | 1.258.500 |
29 mag 2024 | 32,20 | 34,56 | 32,03 | 34,22 | 34,22 | 1.978.500 |
28 mag 2024 | 33,17 | 33,29 | 32,44 | 32,58 | 32,58 | 786.500 |
24 mag 2024 | 33,09 | 33,44 | 32,75 | 32,94 | 32,94 | 769.300 |
23 mag 2024 | 33,59 | 33,67 | 32,75 | 33,25 | 33,25 | 983.700 |
22 mag 2024 | 33,02 | 33,91 | 32,87 | 33,46 | 33,46 | 1.068.000 |
21 mag 2024 | 32,91 | 33,20 | 32,33 | 32,44 | 32,44 | 1.106.200 |
20 mag 2024 | 33,00 | 33,60 | 32,79 | 33,18 | 33,18 | 960.200 |
17 mag 2024 | 33,06 | 33,42 | 32,93 | 33,10 | 33,10 | 1.247.500 |
16 mag 2024 | 33,91 | 34,50 | 32,85 | 32,89 | 32,89 | 1.157.200 |
15 mag 2024 | 33,98 | 34,31 | 33,51 | 33,98 | 33,98 | 1.409.400 |
14 mag 2024 | 33,98 | 34,16 | 32,81 | 33,30 | 33,30 | 2.287.000 |
13 mag 2024 | 33,34 | 34,40 | 32,02 | 34,10 | 34,10 | 2.202.100 |
10 mag 2024 | 33,60 | 35,20 | 32,61 | 33,01 | 33,01 | 9.102.900 |
09 mag 2024 | 40,95 | 41,17 | 40,12 | 40,62 | 40,62 | 1.820.200 |
08 mag 2024 | 40,53 | 40,85 | 39,92 | 40,74 | 40,74 | 853.300 |
07 mag 2024 | 40,75 | 41,05 | 40,42 | 41,02 | 41,02 | 770.500 |
06 mag 2024 | 40,16 | 41,27 | 39,99 | 41,04 | 41,04 | 561.200 |
03 mag 2024 | 40,69 | 41,04 | 39,78 | 39,89 | 39,89 | 657.400 |
02 mag 2024 | 39,97 | 40,11 | 38,65 | 39,72 | 39,72 | 402.800 |
01 mag 2024 | 40,05 | 40,95 | 39,15 | 39,48 | 39,48 | 732.900 |
30 apr 2024 | 40,46 | 41,05 | 39,68 | 39,88 | 39,88 | 593.300 |
29 apr 2024 | 42,00 | 42,18 | 40,68 | 40,93 | 40,93 | 827.600 |
26 apr 2024 | 41,13 | 42,44 | 40,86 | 41,99 | 41,99 | 1.228.700 |
25 apr 2024 | 38,47 | 40,68 | 38,46 | 40,47 | 40,47 | 995.600 |
24 apr 2024 | 39,91 | 40,62 | 39,21 | 39,83 | 39,83 | 1.023.200 |
23 apr 2024 | 37,79 | 39,33 | 37,79 | 39,17 | 39,17 | 727.200 |
22 apr 2024 | 37,41 | 37,94 | 36,93 | 37,74 | 37,74 | 601.800 |
19 apr 2024 | 37,62 | 37,86 | 36,92 | 37,14 | 37,14 | 609.900 |
18 apr 2024 | 37,99 | 38,88 | 37,24 | 37,94 | 37,94 | 706.100 |
17 apr 2024 | 37,79 | 38,76 | 37,79 | 38,03 | 38,03 | 978.400 |
16 apr 2024 | 37,32 | 37,78 | 36,46 | 37,49 | 37,49 | 705.500 |
15 apr 2024 | 38,73 | 39,05 | 37,35 | 37,45 | 37,45 | 987.100 |
12 apr 2024 | 39,91 | 40,03 | 38,22 | 38,60 | 38,60 | 997.100 |
11 apr 2024 | 41,12 | 41,38 | 40,04 | 40,28 | 40,28 | 1.294.400 |
10 apr 2024 | 41,09 | 41,58 | 40,85 | 40,93 | 40,93 | 670.600 |
09 apr 2024 | 42,93 | 43,49 | 41,36 | 42,12 | 42,12 | 882.800 |
08 apr 2024 | 43,51 | 43,67 | 42,95 | 43,02 | 43,02 | 375.900 |
05 apr 2024 | 42,68 | 43,35 | 42,15 | 43,09 | 43,09 | 577.200 |
04 apr 2024 | 43,99 | 44,61 | 42,61 | 42,66 | 42,66 | 794.700 |
03 apr 2024 | 43,04 | 43,78 | 42,33 | 43,28 | 43,28 | 750.000 |
02 apr 2024 | 43,00 | 43,54 | 42,00 | 43,40 | 43,40 | 880.100 |
01 apr 2024 | 44,57 | 45,94 | 43,44 | 44,31 | 44,31 | 1.236.800 |
28 mar 2024 | 44,08 | 44,62 | 43,54 | 44,22 | 44,22 | 1.110.100 |
27 mar 2024 | 44,67 | 44,71 | 42,65 | 43,92 | 43,92 | 1.076.500 |
26 mar 2024 | 43,22 | 44,90 | 43,01 | 44,22 | 44,22 | 1.057.600 |
25 mar 2024 | 44,04 | 44,56 | 43,01 | 43,12 | 43,12 | 929.700 |
22 mar 2024 | 44,13 | 44,19 | 43,30 | 44,09 | 44,09 | 597.100 |
21 mar 2024 | 45,75 | 46,65 | 43,92 | 44,31 | 44,31 | 1.484.900 |
20 mar 2024 | 42,90 | 44,69 | 42,34 | 44,65 | 44,65 | 1.191.200 |
19 mar 2024 | 42,86 | 43,03 | 42,06 | 42,96 | 42,96 | 867.900 |
18 mar 2024 | 42,39 | 43,55 | 42,39 | 43,11 | 43,11 | 914.500 |
15 mar 2024 | 42,28 | 42,65 | 41,80 | 42,20 | 42,20 | 960.100 |
14 mar 2024 | 42,58 | 43,46 | 41,76 | 42,44 | 42,44 | 691.700 |
13 mar 2024 | 42,80 | 44,09 | 42,51 | 42,75 | 42,75 | 922.300 |
12 mar 2024 | 41,82 | 42,97 | 41,24 | 42,70 | 42,70 | 974.900 |
11 mar 2024 | 42,04 | 42,28 | 41,30 | 41,72 | 41,72 | 649.400 |
08 mar 2024 | 43,10 | 43,60 | 41,85 | 42,38 | 42,38 | 735.700 |
07 mar 2024 | 42,87 | 43,49 | 42,67 | 42,77 | 42,77 | 901.500 |
06 mar 2024 | 42,36 | 43,40 | 41,81 | 42,68 | 42,68 | 1.036.800 |
05 mar 2024 | 42,73 | 42,80 | 40,68 | 41,59 | 41,59 | 1.812.100 |
04 mar 2024 | 45,00 | 45,02 | 43,22 | 43,64 | 43,64 | 1.481.400 |
01 mar 2024 | 44,61 | 45,40 | 43,85 | 45,01 | 45,01 | 1.373.600 |
29 feb 2024 | 44,91 | 45,00 | 43,79 | 44,79 | 44,79 | 1.274.300 |
28 feb 2024 | 43,97 | 45,00 | 43,55 | 44,80 | 44,80 | 995.500 |
27 feb 2024 | 44,40 | 44,98 | 44,17 | 44,40 | 44,40 | 1.111.900 |
26 feb 2024 | 43,50 | 44,84 | 43,29 | 44,21 | 44,21 | 1.359.600 |
23 feb 2024 | 43,95 | 44,40 | 43,22 | 43,38 | 43,38 | 1.194.000 |
22 feb 2024 | 41,40 | 44,38 | 41,40 | 43,80 | 43,80 | 3.300.900 |
21 feb 2024 | 41,41 | 41,90 | 40,02 | 40,50 | 40,50 | 1.949.900 |
20 feb 2024 | 43,48 | 43,49 | 41,33 | 42,50 | 42,50 | 3.140.600 |
16 feb 2024 | 47,40 | 47,47 | 44,50 | 44,83 | 44,83 | 3.032.700 |
15 feb 2024 | 46,00 | 48,81 | 44,25 | 47,64 | 47,64 | 10.412.600 |
14 feb 2024 | 36,00 | 37,13 | 35,69 | 37,09 | 37,09 | 2.493.800 |
13 feb 2024 | 35,83 | 36,77 | 34,50 | 35,75 | 35,75 | 2.224.300 |
12 feb 2024 | 39,26 | 40,40 | 37,31 | 37,33 | 37,33 | 2.986.600 |
09 feb 2024 | 38,94 | 39,44 | 38,30 | 39,22 | 39,22 | 1.877.500 |
08 feb 2024 | 37,48 | 39,44 | 36,94 | 37,91 | 37,91 | 3.107.900 |
07 feb 2024 | 34,86 | 36,40 | 34,44 | 36,38 | 36,38 | 1.299.500 |
06 feb 2024 | 36,36 | 37,18 | 34,44 | 34,57 | 34,57 | 1.918.100 |
05 feb 2024 | 35,25 | 36,31 | 34,24 | 35,79 | 35,79 | 1.891.400 |
02 feb 2024 | 33,51 | 35,03 | 33,33 | 34,94 | 34,94 | 1.566.500 |
01 feb 2024 | 32,73 | 33,69 | 32,68 | 33,63 | 33,63 | 988.400 |
31 gen 2024 | 32,62 | 33,27 | 32,00 | 32,53 | 32,53 | 948.300 |
30 gen 2024 | 33,83 | 34,00 | 32,33 | 32,81 | 32,81 | 654.500 |
29 gen 2024 | 32,90 | 33,69 | 32,90 | 33,69 | 33,69 | 937.800 |
26 gen 2024 | 33,23 | 33,62 | 32,83 | 32,90 | 32,90 | 585.800 |
25 gen 2024 | 34,05 | 34,05 | 33,05 | 33,18 | 33,18 | 739.700 |
24 gen 2024 | 34,73 | 34,78 | 33,39 | 33,48 | 33,48 | 673.200 |
*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...