Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 33,02 | 33,12 | 31,76 | 31,92 | 31,92 | 1.394.294 |
02 mag 2024 | 33,66 | 33,66 | 32,16 | 32,39 | 32,39 | 892.000 |
01 mag 2024 | 33,63 | 34,20 | 32,80 | 33,10 | 33,10 | 701.700 |
30 apr 2024 | 33,30 | 33,80 | 32,97 | 33,53 | 33,53 | 640.000 |
29 apr 2024 | 34,08 | 34,57 | 33,37 | 33,63 | 33,63 | 892.400 |
26 apr 2024 | 33,24 | 34,22 | 32,96 | 33,61 | 33,61 | 696.900 |
25 apr 2024 | 32,64 | 33,13 | 32,10 | 32,81 | 32,81 | 601.000 |
24 apr 2024 | 34,18 | 34,28 | 33,11 | 33,53 | 33,53 | 581.700 |
23 apr 2024 | 32,81 | 34,30 | 32,77 | 33,93 | 33,93 | 759.700 |
22 apr 2024 | 33,53 | 33,70 | 32,44 | 32,68 | 32,68 | 745.300 |
19 apr 2024 | 33,98 | 34,03 | 32,68 | 33,00 | 33,00 | 1.193.800 |
18 apr 2024 | 33,66 | 34,68 | 33,21 | 33,69 | 33,69 | 779.700 |
17 apr 2024 | 34,15 | 34,76 | 33,36 | 33,43 | 33,43 | 913.600 |
16 apr 2024 | 33,22 | 34,08 | 32,70 | 33,95 | 33,95 | 960.200 |
15 apr 2024 | 34,46 | 34,46 | 33,05 | 33,26 | 33,26 | 942.200 |
12 apr 2024 | 35,21 | 35,50 | 34,41 | 34,43 | 34,43 | 635.900 |
11 apr 2024 | 35,38 | 36,08 | 34,85 | 35,76 | 35,76 | 1.537.600 |
10 apr 2024 | 35,33 | 35,90 | 34,52 | 35,21 | 35,21 | 1.077.600 |
09 apr 2024 | 36,91 | 37,20 | 36,38 | 36,51 | 36,51 | 1.050.900 |
08 apr 2024 | 34,08 | 36,75 | 33,99 | 36,38 | 36,38 | 2.498.200 |
05 apr 2024 | 33,98 | 34,25 | 33,39 | 33,83 | 33,83 | 1.282.100 |
04 apr 2024 | 35,29 | 35,57 | 34,05 | 34,12 | 34,12 | 1.321.600 |
03 apr 2024 | 35,20 | 35,62 | 34,46 | 34,68 | 34,68 | 961.500 |
02 apr 2024 | 35,46 | 36,37 | 34,90 | 35,67 | 35,67 | 1.193.700 |
01 apr 2024 | 36,37 | 36,61 | 35,75 | 36,30 | 36,30 | 1.497.000 |
28 mar 2024 | 36,36 | 37,20 | 36,15 | 36,35 | 36,35 | 713.400 |
27 mar 2024 | 36,83 | 36,83 | 35,76 | 36,22 | 36,22 | 823.600 |
26 mar 2024 | 36,62 | 36,79 | 36,20 | 36,29 | 36,29 | 731.200 |
25 mar 2024 | 36,71 | 37,37 | 36,22 | 36,34 | 36,34 | 419.200 |
22 mar 2024 | 37,45 | 37,79 | 36,62 | 36,71 | 36,71 | 651.200 |
21 mar 2024 | 37,85 | 38,38 | 37,56 | 37,60 | 37,60 | 1.129.600 |
20 mar 2024 | 35,75 | 37,45 | 35,31 | 37,24 | 37,24 | 1.478.200 |
19 mar 2024 | 33,89 | 35,72 | 33,79 | 35,62 | 35,62 | 1.195.800 |
18 mar 2024 | 33,83 | 34,16 | 33,15 | 34,11 | 34,11 | 892.900 |
15 mar 2024 | 34,02 | 34,53 | 33,22 | 33,31 | 33,31 | 1.577.100 |
14 mar 2024 | 36,07 | 36,72 | 34,15 | 34,37 | 34,37 | 1.728.200 |
13 mar 2024 | 34,71 | 36,30 | 34,71 | 35,95 | 35,95 | 1.589.400 |
12 mar 2024 | 33,55 | 34,87 | 33,44 | 34,58 | 34,58 | 1.299.900 |
11 mar 2024 | 33,70 | 34,31 | 33,43 | 33,49 | 33,49 | 784.400 |
08 mar 2024 | 33,75 | 34,62 | 33,16 | 33,70 | 33,70 | 1.048.100 |
07 mar 2024 | 33,10 | 34,00 | 32,62 | 33,57 | 33,57 | 1.153.400 |
06 mar 2024 | 32,76 | 33,51 | 32,26 | 32,58 | 32,58 | 1.572.700 |
05 mar 2024 | 32,84 | 33,13 | 32,07 | 32,46 | 32,46 | 1.616.900 |
04 mar 2024 | 34,00 | 34,20 | 33,27 | 33,39 | 33,39 | 822.000 |
01 mar 2024 | 33,89 | 34,67 | 33,82 | 33,98 | 33,98 | 1.449.500 |
29 feb 2024 | 34,77 | 34,86 | 33,83 | 33,87 | 33,87 | 1.997.100 |
28 feb 2024 | 33,95 | 34,92 | 33,95 | 34,20 | 34,20 | 1.588.200 |
27 feb 2024 | 33,41 | 34,70 | 33,41 | 34,35 | 34,35 | 1.623.800 |
26 feb 2024 | 33,29 | 33,75 | 32,66 | 33,44 | 33,44 | 1.533.700 |
23 feb 2024 | 32,39 | 33,66 | 31,80 | 33,11 | 33,11 | 1.965.700 |
22 feb 2024 | 34,02 | 34,95 | 32,07 | 32,41 | 32,41 | 2.927.100 |
21 feb 2024 | 34,00 | 36,46 | 33,33 | 33,49 | 33,49 | 4.508.800 |
20 feb 2024 | 40,37 | 40,92 | 39,25 | 40,31 | 40,31 | 2.281.100 |
16 feb 2024 | 40,97 | 41,95 | 40,57 | 40,98 | 40,98 | 854.600 |
15 feb 2024 | 41,05 | 41,87 | 40,81 | 41,74 | 41,74 | 1.245.300 |
14 feb 2024 | 40,74 | 41,03 | 40,19 | 40,93 | 40,93 | 665.300 |
13 feb 2024 | 40,21 | 41,39 | 39,41 | 39,98 | 39,98 | 944.600 |
12 feb 2024 | 41,95 | 42,88 | 41,31 | 41,42 | 41,42 | 814.600 |
09 feb 2024 | 40,88 | 42,15 | 40,62 | 42,09 | 42,09 | 996.800 |
08 feb 2024 | 39,34 | 41,10 | 39,13 | 40,15 | 40,15 | 814.100 |
07 feb 2024 | 39,91 | 40,10 | 39,13 | 39,59 | 39,59 | 389.900 |
06 feb 2024 | 39,22 | 39,70 | 38,97 | 39,46 | 39,46 | 437.700 |
05 feb 2024 | 38,89 | 39,17 | 37,86 | 38,91 | 38,91 | 786.100 |
02 feb 2024 | 37,35 | 39,22 | 37,26 | 39,07 | 39,07 | 687.800 |
01 feb 2024 | 38,30 | 38,81 | 37,26 | 37,35 | 37,35 | 779.000 |
31 gen 2024 | 38,27 | 39,08 | 37,63 | 37,77 | 37,77 | 800.300 |
30 gen 2024 | 40,48 | 40,48 | 38,58 | 38,94 | 38,94 | 953.300 |
29 gen 2024 | 38,78 | 40,61 | 38,75 | 40,51 | 40,51 | 882.300 |
26 gen 2024 | 37,43 | 39,54 | 37,30 | 38,75 | 38,75 | 829.700 |
25 gen 2024 | 37,49 | 38,12 | 37,16 | 37,30 | 37,30 | 546.300 |
24 gen 2024 | 38,08 | 38,26 | 36,90 | 37,09 | 37,09 | 486.000 |
23 gen 2024 | 38,55 | 38,55 | 37,21 | 37,42 | 37,42 | 675.400 |
22 gen 2024 | 37,84 | 38,94 | 37,43 | 38,00 | 38,00 | 781.100 |
19 gen 2024 | 38,26 | 38,30 | 37,38 | 37,47 | 37,47 | 975.800 |
18 gen 2024 | 39,30 | 39,30 | 37,53 | 38,04 | 38,04 | 932.800 |
17 gen 2024 | 38,12 | 38,88 | 37,38 | 38,65 | 38,65 | 1.094.900 |
16 gen 2024 | 38,85 | 39,33 | 38,39 | 38,68 | 38,68 | 848.000 |
12 gen 2024 | 39,96 | 41,00 | 39,33 | 39,49 | 39,49 | 585.400 |
11 gen 2024 | 39,30 | 40,43 | 38,57 | 40,24 | 40,24 | 840.000 |
10 gen 2024 | 39,44 | 40,34 | 39,13 | 39,46 | 39,46 | 453.800 |
09 gen 2024 | 38,53 | 39,38 | 38,53 | 39,26 | 39,26 | 490.700 |
08 gen 2024 | 37,72 | 39,30 | 37,72 | 39,03 | 39,03 | 626.600 |
05 gen 2024 | 37,11 | 38,08 | 37,11 | 37,35 | 37,35 | 604.300 |
04 gen 2024 | 36,89 | 37,54 | 36,71 | 37,05 | 37,05 | 785.700 |
03 gen 2024 | 37,56 | 38,42 | 37,05 | 37,28 | 37,28 | 1.064.100 |
02 gen 2024 | 39,13 | 39,47 | 37,79 | 38,69 | 38,69 | 1.128.000 |
29 dic 2023 | 40,15 | 40,50 | 39,09 | 39,63 | 39,63 | 691.400 |
28 dic 2023 | 40,50 | 40,72 | 39,98 | 40,36 | 40,36 | 362.200 |
27 dic 2023 | 40,33 | 40,77 | 40,14 | 40,61 | 40,61 | 523.600 |
26 dic 2023 | 40,05 | 40,47 | 39,61 | 40,12 | 40,12 | 498.600 |
22 dic 2023 | 40,50 | 40,88 | 39,56 | 39,87 | 39,87 | 714.700 |
21 dic 2023 | 39,65 | 40,43 | 39,21 | 40,38 | 40,38 | 772.000 |
20 dic 2023 | 40,14 | 40,80 | 38,56 | 38,74 | 38,74 | 1.041.400 |
19 dic 2023 | 40,48 | 41,50 | 39,28 | 40,34 | 40,34 | 1.006.400 |
18 dic 2023 | 39,29 | 40,11 | 38,62 | 39,86 | 39,86 | 860.500 |
15 dic 2023 | 38,79 | 39,42 | 37,51 | 39,29 | 39,29 | 1.629.200 |
14 dic 2023 | 37,43 | 38,90 | 37,37 | 38,71 | 38,71 | 1.610.500 |
13 dic 2023 | 35,22 | 36,98 | 35,08 | 36,89 | 36,89 | 1.397.500 |
12 dic 2023 | 35,49 | 35,50 | 34,78 | 35,07 | 35,07 | 627.700 |
11 dic 2023 | 34,00 | 35,64 | 33,46 | 35,46 | 35,46 | 1.584.100 |
*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...