Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 37,73 | 38,69 | 37,73 | 38,64 | 38,64 | 989.453 |
18 apr 2024 | 37,95 | 38,41 | 37,73 | 37,81 | 37,81 | 792.500 |
17 apr 2024 | 38,69 | 38,78 | 37,98 | 38,02 | 38,02 | 733.900 |
16 apr 2024 | 38,35 | 38,81 | 38,09 | 38,38 | 38,38 | 642.300 |
15 apr 2024 | 38,89 | 39,27 | 38,48 | 38,72 | 38,72 | 843.700 |
12 apr 2024 | 39,00 | 39,28 | 38,53 | 38,61 | 38,61 | 780.300 |
11 apr 2024 | 39,49 | 39,79 | 39,16 | 39,32 | 39,32 | 733.600 |
10 apr 2024 | 39,25 | 39,84 | 38,90 | 39,28 | 39,28 | 1.882.300 |
09 apr 2024 | 40,07 | 40,71 | 39,52 | 40,13 | 40,13 | 719.100 |
08 apr 2024 | 41,09 | 41,36 | 39,85 | 39,91 | 39,91 | 1.163.900 |
05 apr 2024 | 39,80 | 41,50 | 39,80 | 41,07 | 41,07 | 1.327.600 |
04 apr 2024 | 40,40 | 40,63 | 39,44 | 39,73 | 39,73 | 1.040.200 |
03 apr 2024 | 40,30 | 40,67 | 39,99 | 40,23 | 40,23 | 689.400 |
02 apr 2024 | 40,81 | 40,94 | 39,70 | 40,43 | 40,43 | 943.200 |
01 apr 2024 | 40,68 | 41,60 | 40,38 | 41,32 | 41,32 | 813.100 |
28 mar 2024 | 40,82 | 40,99 | 40,44 | 40,68 | 40,68 | 707.400 |
27 mar 2024 | 40,51 | 40,94 | 40,31 | 40,73 | 40,73 | 601.100 |
26 mar 2024 | 40,57 | 40,58 | 39,94 | 40,08 | 40,08 | 625.800 |
25 mar 2024 | 40,00 | 40,61 | 39,90 | 40,42 | 40,42 | 673.000 |
22 mar 2024 | 40,30 | 41,03 | 40,04 | 40,08 | 40,08 | 794.800 |
21 mar 2024 | 40,69 | 42,30 | 40,12 | 40,22 | 40,22 | 928.100 |
20 mar 2024 | 40,52 | 40,58 | 39,69 | 40,38 | 40,38 | 837.200 |
19 mar 2024 | 40,46 | 41,33 | 40,46 | 40,81 | 40,81 | 848.000 |
18 mar 2024 | 40,93 | 40,96 | 40,32 | 40,37 | 40,37 | 1.046.300 |
15 mar 2024 | 40,56 | 41,48 | 40,56 | 40,86 | 40,86 | 1.826.800 |
14 mar 2024 | 41,08 | 41,31 | 39,94 | 40,79 | 40,79 | 1.498.000 |
13 mar 2024 | 42,13 | 42,64 | 41,14 | 41,35 | 41,35 | 1.180.900 |
12 mar 2024 | 41,55 | 42,12 | 41,28 | 41,95 | 41,95 | 964.200 |
11 mar 2024 | 41,61 | 42,25 | 40,95 | 41,20 | 41,20 | 864.500 |
08 mar 2024 | 42,17 | 42,52 | 41,65 | 41,73 | 41,73 | 852.200 |
07 mar 2024 | 41,95 | 42,40 | 41,65 | 41,71 | 41,71 | 948.900 |
06 mar 2024 | 41,83 | 42,09 | 41,24 | 41,69 | 41,69 | 1.025.800 |
05 mar 2024 | 40,91 | 41,56 | 40,46 | 41,41 | 41,41 | 929.100 |
04 mar 2024 | 41,33 | 41,54 | 40,64 | 40,93 | 40,93 | 694.300 |
01 mar 2024 | 40,00 | 41,86 | 39,91 | 41,11 | 41,11 | 1.265.500 |
29 feb 2024 | 40,24 | 40,41 | 39,39 | 39,81 | 39,81 | 1.217.100 |
28 feb 2024 | 39,60 | 39,90 | 39,23 | 39,69 | 39,69 | 905.700 |
27 feb 2024 | 39,89 | 40,49 | 39,27 | 39,84 | 39,84 | 1.351.000 |
26 feb 2024 | 40,40 | 40,55 | 38,96 | 39,67 | 39,67 | 1.643.400 |
23 feb 2024 | 39,81 | 40,95 | 39,75 | 40,56 | 40,56 | 1.171.700 |
22 feb 2024 | 38,31 | 40,32 | 38,14 | 39,72 | 39,72 | 1.823.900 |
21 feb 2024 | 37,72 | 40,36 | 36,61 | 38,36 | 38,36 | 2.694.700 |
20 feb 2024 | 35,70 | 36,27 | 35,50 | 36,00 | 36,00 | 1.268.300 |
16 feb 2024 | 35,72 | 36,40 | 35,44 | 36,10 | 36,10 | 774.700 |
15 feb 2024 | 35,30 | 36,11 | 35,23 | 35,91 | 35,91 | 988.700 |
14 feb 2024 | 35,20 | 35,21 | 34,70 | 35,06 | 35,06 | 885.400 |
13 feb 2024 | 35,08 | 35,49 | 34,36 | 34,64 | 34,64 | 1.196.400 |
12 feb 2024 | 35,58 | 35,80 | 35,25 | 35,69 | 35,69 | 1.014.700 |
09 feb 2024 | 35,38 | 35,63 | 34,87 | 35,49 | 35,49 | 941.000 |
08 feb 2024 | 35,19 | 35,44 | 34,68 | 35,24 | 35,24 | 800.000 |
07 feb 2024 | 35,02 | 35,82 | 34,60 | 35,31 | 35,31 | 1.277.600 |
06 feb 2024 | 33,64 | 35,40 | 33,64 | 35,02 | 35,02 | 1.237.300 |
05 feb 2024 | 33,30 | 34,05 | 33,15 | 33,68 | 33,68 | 1.011.900 |
02 feb 2024 | 33,80 | 34,61 | 33,15 | 33,68 | 33,68 | 1.135.100 |
01 feb 2024 | 33,88 | 34,38 | 33,46 | 34,26 | 34,26 | 1.095.200 |
31 gen 2024 | 33,79 | 34,95 | 33,77 | 33,85 | 33,85 | 1.266.100 |
30 gen 2024 | 34,26 | 34,42 | 33,77 | 33,77 | 33,77 | 985.400 |
29 gen 2024 | 34,21 | 34,54 | 33,77 | 34,41 | 34,41 | 961.800 |
26 gen 2024 | 34,75 | 34,94 | 34,11 | 34,21 | 34,21 | 1.114.300 |
25 gen 2024 | 35,32 | 35,55 | 33,88 | 34,51 | 34,51 | 1.271.300 |
24 gen 2024 | 35,02 | 35,48 | 34,55 | 35,05 | 35,05 | 1.778.600 |
23 gen 2024 | 34,20 | 34,79 | 33,80 | 34,75 | 34,75 | 1.186.000 |
22 gen 2024 | 34,26 | 35,09 | 33,86 | 34,01 | 34,01 | 1.744.400 |
19 gen 2024 | 34,94 | 34,94 | 34,01 | 34,15 | 34,15 | 4.074.400 |
18 gen 2024 | 36,25 | 36,48 | 33,79 | 34,93 | 34,93 | 1.870.300 |
17 gen 2024 | 35,95 | 36,94 | 33,67 | 36,04 | 36,04 | 3.214.300 |
16 gen 2024 | 34,16 | 36,53 | 33,90 | 36,36 | 36,36 | 2.646.400 |
12 gen 2024 | 34,61 | 35,10 | 34,18 | 34,43 | 34,43 | 1.396.500 |
11 gen 2024 | 34,23 | 34,53 | 33,67 | 34,03 | 34,03 | 1.457.300 |
10 gen 2024 | 34,87 | 35,24 | 33,98 | 34,63 | 34,63 | 1.872.200 |
09 gen 2024 | 35,14 | 35,77 | 34,65 | 34,99 | 34,99 | 1.753.100 |
08 gen 2024 | 35,00 | 35,69 | 34,41 | 35,51 | 35,51 | 2.847.800 |
05 gen 2024 | 36,15 | 36,20 | 34,87 | 35,12 | 35,12 | 1.909.200 |
04 gen 2024 | 35,88 | 36,93 | 35,44 | 36,55 | 36,55 | 2.025.500 |
03 gen 2024 | 37,36 | 37,36 | 35,34 | 35,78 | 35,78 | 1.789.900 |
02 gen 2024 | 36,83 | 38,29 | 36,80 | 37,39 | 37,39 | 1.563.800 |
29 dic 2023 | 37,19 | 37,32 | 36,71 | 36,96 | 36,96 | 933.700 |
28 dic 2023 | 36,87 | 37,21 | 36,80 | 37,15 | 37,15 | 996.200 |
27 dic 2023 | 37,28 | 37,61 | 36,64 | 36,90 | 36,90 | 845.700 |
26 dic 2023 | 37,38 | 38,00 | 37,30 | 37,37 | 37,37 | 780.200 |
22 dic 2023 | 37,04 | 37,85 | 36,73 | 37,15 | 37,15 | 1.055.600 |
21 dic 2023 | 36,73 | 37,70 | 36,63 | 36,88 | 36,88 | 1.434.200 |
20 dic 2023 | 38,89 | 39,10 | 35,78 | 36,38 | 36,38 | 2.454.200 |
19 dic 2023 | 39,22 | 39,89 | 38,96 | 39,38 | 39,38 | 957.500 |
18 dic 2023 | 39,11 | 39,23 | 38,48 | 38,80 | 38,80 | 937.100 |
15 dic 2023 | 39,60 | 40,62 | 38,88 | 39,02 | 39,02 | 1.797.300 |
14 dic 2023 | 42,62 | 42,82 | 39,31 | 39,45 | 39,45 | 1.912.900 |
13 dic 2023 | 40,28 | 42,22 | 40,15 | 42,10 | 42,10 | 1.222.900 |
12 dic 2023 | 40,50 | 40,50 | 39,20 | 40,24 | 40,24 | 718.100 |
11 dic 2023 | 40,10 | 40,68 | 39,67 | 40,50 | 40,50 | 663.100 |
08 dic 2023 | 40,02 | 41,06 | 39,47 | 39,95 | 39,95 | 732.900 |
07 dic 2023 | 40,12 | 40,57 | 39,78 | 40,15 | 40,15 | 658.300 |
06 dic 2023 | 40,27 | 40,90 | 39,62 | 39,97 | 39,97 | 825.000 |
05 dic 2023 | 39,86 | 40,50 | 39,49 | 39,90 | 39,90 | 687.400 |
04 dic 2023 | 39,64 | 40,50 | 39,64 | 40,11 | 40,11 | 749.200 |
01 dic 2023 | 38,81 | 39,75 | 38,49 | 39,69 | 39,69 | 1.024.100 |
30 nov 2023 | 38,54 | 39,67 | 38,32 | 38,61 | 38,61 | 1.177.800 |
29 nov 2023 | 40,15 | 40,37 | 38,45 | 38,50 | 38,50 | 1.118.100 |
28 nov 2023 | 40,25 | 40,25 | 38,99 | 39,68 | 39,68 | 941.100 |
27 nov 2023 | 40,09 | 41,09 | 39,82 | 40,86 | 40,86 | 683.400 |
*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...