Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 39,00 | 40,90 | 38,40 | 39,87 | 39,87 | 275.205 |
20 mag 2024 | 38,40 | 40,90 | 38,10 | 39,20 | 39,20 | 172.281 |
17 mag 2024 | 38,10 | 39,90 | 38,00 | 38,70 | 38,70 | 124.998 |
16 mag 2024 | 40,40 | 40,50 | 38,25 | 39,00 | 39,00 | 270.699 |
15 mag 2024 | 40,60 | 42,00 | 38,28 | 40,40 | 40,40 | 402.126 |
14 mag 2024 | 42,50 | 43,00 | 40,00 | 40,40 | 40,40 | 577.438 |
13 mag 2024 | 42,00 | 42,50 | 40,80 | 41,80 | 41,80 | 846.955 |
10 mag 2024 | 39,90 | 42,00 | 38,50 | 40,65 | 40,65 | 4.670.866 |
09 mag 2024 | 38,00 | 39,60 | 38,00 | 39,30 | 39,30 | 2.349.110 |
08 mag 2024 | 37,80 | 38,50 | 37,09 | 38,30 | 38,30 | 1.690.891 |
07 mag 2024 | 36,70 | 37,90 | 35,70 | 37,90 | 37,90 | 644.357 |
03 mag 2024 | 36,30 | 36,80 | 35,80 | 36,20 | 36,20 | 596.572 |
02 mag 2024 | 36,00 | 36,80 | 35,10 | 35,90 | 35,90 | 438.489 |
01 mag 2024 | 36,20 | 36,80 | 35,00 | 36,50 | 36,50 | 565.301 |
30 apr 2024 | 36,80 | 37,30 | 36,30 | 36,80 | 36,80 | 902.974 |
29 apr 2024 | 36,00 | 37,00 | 34,80 | 36,20 | 36,20 | 1.160.769 |
26 apr 2024 | 36,50 | 36,60 | 34,36 | 35,55 | 35,55 | 862.392 |
25 apr 2024 | 34,20 | 36,61 | 33,70 | 36,00 | 36,00 | 5.412.333 |
24 apr 2024 | 34,50 | 34,50 | 33,00 | 34,00 | 34,00 | 154.271 |
23 apr 2024 | 33,10 | 34,70 | 33,10 | 33,70 | 33,70 | 391.305 |
22 apr 2024 | 32,00 | 34,20 | 30,10 | 33,20 | 33,20 | 1.005.924 |
19 apr 2024 | 31,80 | 32,00 | 30,20 | 31,70 | 31,70 | 400.685 |
18 apr 2024 | 31,70 | 32,00 | 30,20 | 31,20 | 31,20 | 622.502 |
17 apr 2024 | 31,40 | 31,80 | 30,90 | 31,40 | 31,40 | 279.359 |
16 apr 2024 | 31,00 | 32,00 | 29,90 | 31,40 | 31,40 | 658.479 |
15 apr 2024 | 30,70 | 31,90 | 29,67 | 30,60 | 30,60 | 358.815 |
12 apr 2024 | 30,20 | 31,50 | 30,08 | 30,20 | 30,20 | 1.041.357 |
11 apr 2024 | 30,00 | 31,50 | 29,45 | 29,90 | 29,90 | 1.681.228 |
10 apr 2024 | 32,00 | 32,90 | 29,65 | 31,00 | 31,00 | 3.092.747 |
09 apr 2024 | 33,00 | 33,90 | 31,50 | 32,60 | 32,60 | 550.394 |
08 apr 2024 | 33,80 | 34,40 | 32,60 | 33,80 | 33,80 | 784.346 |
05 apr 2024 | 33,30 | 34,90 | 32,20 | 33,90 | 33,90 | 338.806 |
04 apr 2024 | 33,80 | 34,70 | 32,50 | 32,50 | 32,50 | 831.088 |
03 apr 2024 | 34,30 | 34,90 | 32,70 | 33,00 | 33,00 | 1.785.404 |
02 apr 2024 | 36,30 | 37,00 | 32,65 | 33,50 | 33,50 | 1.738.557 |
28 mar 2024 | 36,00 | 36,00 | 34,00 | 36,00 | 36,00 | 122.604 |
27 mar 2024 | 35,00 | 36,00 | 34,00 | 34,50 | 34,50 | 77.039 |
26 mar 2024 | 34,80 | 35,90 | 33,95 | 34,95 | 34,95 | 221.955 |
25 mar 2024 | 33,80 | 35,00 | 33,10 | 34,00 | 34,00 | 320.276 |
22 mar 2024 | 34,00 | 35,20 | 34,00 | 35,20 | 35,20 | 458.145 |
21 mar 2024 | 35,00 | 35,20 | 34,00 | 34,75 | 34,75 | 142.584 |
20 mar 2024 | 34,80 | 35,05 | 34,00 | 35,00 | 35,00 | 319.294 |
19 mar 2024 | 35,20 | 35,20 | 34,50 | 34,85 | 34,85 | 16.356 |
18 mar 2024 | 35,20 | 36,00 | 34,50 | 34,50 | 34,50 | 141.531 |
15 mar 2024 | 34,70 | 36,20 | 34,70 | 34,80 | 34,80 | 119.517 |
14 mar 2024 | 35,00 | 35,90 | 34,60 | 35,00 | 35,00 | 105.251 |
13 mar 2024 | 34,90 | 36,00 | 34,70 | 35,75 | 35,75 | 236.270 |
12 mar 2024 | 35,20 | 36,20 | 34,60 | 35,70 | 35,70 | 110.793 |
11 mar 2024 | 35,10 | 36,30 | 34,60 | 35,00 | 35,00 | 49.827 |
08 mar 2024 | 35,20 | 35,50 | 34,50 | 34,50 | 34,50 | 108.493 |
07 mar 2024 | 36,20 | 36,20 | 34,81 | 35,50 | 35,50 | 120.775 |
06 mar 2024 | 35,00 | 35,20 | 34,48 | 34,85 | 34,85 | 145.272 |
05 mar 2024 | 36,00 | 36,20 | 34,30 | 35,20 | 35,20 | 165.222 |
04 mar 2024 | 35,50 | 36,20 | 34,30 | 35,85 | 35,85 | 36.402 |
01 mar 2024 | 34,20 | 36,20 | 34,20 | 35,85 | 35,85 | 61.248 |
29 feb 2024 | 34,20 | 36,20 | 34,20 | 34,80 | 34,80 | 191.283 |
28 feb 2024 | 34,70 | 35,70 | 34,50 | 34,60 | 34,60 | 433.957 |
27 feb 2024 | 35,10 | 36,40 | 34,20 | 35,70 | 35,70 | 249.598 |
26 feb 2024 | 35,10 | 37,50 | 35,10 | 35,75 | 35,75 | 200.468 |
23 feb 2024 | 35,55 | 37,40 | 35,26 | 36,25 | 36,25 | 83.107 |
22 feb 2024 | 37,30 | 37,30 | 35,00 | 36,00 | 36,00 | 89.354 |
21 feb 2024 | 35,90 | 37,30 | 35,28 | 35,65 | 35,65 | 135.253 |
20 feb 2024 | 36,10 | 37,40 | 35,80 | 36,75 | 36,75 | 76.960 |
19 feb 2024 | 37,90 | 37,90 | 35,90 | 36,95 | 36,95 | 25.731 |
16 feb 2024 | 36,10 | 37,90 | 36,10 | 36,95 | 36,95 | 158.717 |
15 feb 2024 | 36,00 | 38,00 | 35,60 | 36,80 | 36,80 | 182.410 |
14 feb 2024 | 36,10 | 38,50 | 36,00 | 36,20 | 36,20 | 309.817 |
13 feb 2024 | 36,90 | 38,00 | 36,19 | 37,00 | 37,00 | 1.442.071 |
12 feb 2024 | 36,90 | 37,80 | 36,10 | 37,00 | 37,00 | 110.368 |
09 feb 2024 | 37,60 | 37,60 | 36,43 | 36,85 | 36,85 | 75.323 |
08 feb 2024 | 36,20 | 37,83 | 36,00 | 37,65 | 37,65 | 202.787 |
07 feb 2024 | 37,80 | 38,00 | 36,10 | 37,55 | 37,55 | 167.696 |
06 feb 2024 | 37,10 | 38,00 | 36,10 | 37,80 | 37,80 | 246.159 |
05 feb 2024 | 38,90 | 39,00 | 36,10 | 36,70 | 36,70 | 1.051.508 |
02 feb 2024 | 36,50 | 38,00 | 35,20 | 37,50 | 37,50 | 3.731.598 |
01 feb 2024 | 34,40 | 36,40 | 34,26 | 35,25 | 35,25 | 319.357 |
31 gen 2024 | 34,90 | 35,50 | 34,10 | 34,75 | 34,75 | 201.641 |
30 gen 2024 | 36,50 | 36,50 | 34,10 | 34,75 | 34,75 | 129.073 |
29 gen 2024 | 35,00 | 36,50 | 34,10 | 35,00 | 35,00 | 104.991 |
26 gen 2024 | 36,50 | 36,50 | 34,40 | 35,00 | 35,00 | 145.746 |
25 gen 2024 | 35,00 | 36,50 | 34,00 | 34,00 | 34,00 | 127.491 |
24 gen 2024 | 35,00 | 36,50 | 35,00 | 35,50 | 35,50 | 243.912 |
23 gen 2024 | 34,96 | 36,00 | 34,48 | 35,05 | 35,05 | 11.330 |
22 gen 2024 | 36,50 | 36,50 | 34,40 | 35,55 | 35,55 | 173.939 |
19 gen 2024 | 35,50 | 36,50 | 35,50 | 36,10 | 36,10 | 954.016 |
18 gen 2024 | 34,50 | 35,90 | 34,10 | 35,10 | 35,10 | 1.257.370 |
17 gen 2024 | 35,00 | 35,38 | 34,10 | 35,00 | 35,00 | 1.137.363 |
16 gen 2024 | 36,20 | 36,32 | 35,21 | 35,40 | 35,40 | 348.957 |
15 gen 2024 | 35,96 | 36,77 | 35,10 | 36,45 | 36,45 | 170.974 |
12 gen 2024 | 36,60 | 37,00 | 35,10 | 36,65 | 36,65 | 124.875 |
11 gen 2024 | 35,50 | 36,90 | 35,50 | 36,85 | 36,85 | 57.155 |
10 gen 2024 | 36,20 | 36,90 | 35,00 | 36,05 | 36,05 | 260.485 |
09 gen 2024 | 35,00 | 36,00 | 36,00 | 35,90 | 35,90 | 99.519 |
08 gen 2024 | 36,40 | 36,90 | 34,10 | 35,30 | 35,30 | 744.447 |
05 gen 2024 | 36,10 | 36,90 | 34,11 | 36,20 | 36,20 | 129.351 |
04 gen 2024 | 35,40 | 36,90 | 34,10 | 35,45 | 35,45 | 234.894 |
03 gen 2024 | 35,30 | 37,00 | 35,01 | 34,65 | 34,65 | 156.152 |
02 gen 2024 | 36,00 | 37,00 | 35,80 | 36,15 | 36,15 | 122.765 |
29 dic 2023 | 36,00 | 37,00 | 34,00 | 35,05 | 35,05 | 105.577 |
28 dic 2023 | 36,00 | 36,00 | 34,10 | 35,20 | 35,20 | 58.914 |
*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...