Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 39,36 | 39,36 | 37,79 | 38,20 | 38,20 | 320.592 |
02 mag 2024 | 38,14 | 38,63 | 37,69 | 38,26 | 38,26 | 241.600 |
01 mag 2024 | 38,35 | 39,19 | 37,37 | 37,65 | 37,65 | 237.300 |
30 apr 2024 | 39,59 | 40,28 | 38,71 | 38,78 | 38,78 | 253.200 |
29 apr 2024 | 39,22 | 40,04 | 39,01 | 39,96 | 39,96 | 174.700 |
26 apr 2024 | 38,68 | 39,59 | 38,13 | 39,35 | 39,35 | 158.500 |
25 apr 2024 | 37,25 | 38,59 | 37,08 | 38,15 | 38,15 | 205.300 |
24 apr 2024 | 38,09 | 38,62 | 37,02 | 37,54 | 37,54 | 317.500 |
23 apr 2024 | 36,18 | 37,82 | 36,18 | 37,54 | 37,54 | 155.200 |
22 apr 2024 | 37,00 | 37,27 | 35,77 | 36,17 | 36,17 | 196.600 |
19 apr 2024 | 38,92 | 38,92 | 36,31 | 36,87 | 36,87 | 379.200 |
18 apr 2024 | 37,82 | 38,38 | 37,24 | 37,58 | 37,58 | 323.700 |
17 apr 2024 | 39,27 | 39,33 | 38,07 | 38,20 | 38,20 | 335.700 |
16 apr 2024 | 38,19 | 39,51 | 37,62 | 39,29 | 39,29 | 300.100 |
15 apr 2024 | 39,23 | 39,48 | 37,79 | 38,08 | 38,08 | 191.300 |
12 apr 2024 | 38,69 | 39,28 | 38,56 | 38,90 | 38,90 | 194.500 |
11 apr 2024 | 38,51 | 39,50 | 37,80 | 39,43 | 39,43 | 258.900 |
10 apr 2024 | 38,66 | 39,27 | 37,86 | 38,29 | 38,29 | 226.600 |
09 apr 2024 | 40,58 | 40,61 | 38,91 | 39,81 | 39,81 | 268.000 |
08 apr 2024 | 38,51 | 38,65 | 38,03 | 38,38 | 38,38 | 171.700 |
05 apr 2024 | 37,91 | 38,21 | 37,57 | 37,99 | 37,99 | 118.700 |
04 apr 2024 | 39,35 | 39,76 | 37,52 | 37,80 | 37,80 | 248.500 |
03 apr 2024 | 37,40 | 39,09 | 37,40 | 38,51 | 38,51 | 290.700 |
02 apr 2024 | 37,81 | 38,17 | 37,18 | 38,00 | 38,00 | 481.100 |
01 apr 2024 | 38,61 | 39,60 | 38,10 | 38,42 | 38,42 | 282.300 |
28 mar 2024 | 38,81 | 38,98 | 38,23 | 38,62 | 38,62 | 238.800 |
27 mar 2024 | 38,43 | 38,99 | 37,86 | 38,67 | 38,67 | 172.500 |
26 mar 2024 | 38,04 | 38,55 | 37,63 | 37,87 | 37,87 | 233.400 |
25 mar 2024 | 36,99 | 38,51 | 36,86 | 37,63 | 37,63 | 266.500 |
22 mar 2024 | 37,25 | 37,94 | 36,77 | 37,29 | 37,29 | 393.900 |
21 mar 2024 | 38,00 | 39,13 | 37,17 | 37,50 | 37,50 | 669.500 |
20 mar 2024 | 36,33 | 37,59 | 36,00 | 37,25 | 37,25 | 249.000 |
19 mar 2024 | 36,00 | 36,90 | 35,82 | 36,44 | 36,44 | 366.700 |
18 mar 2024 | 37,00 | 37,50 | 36,36 | 36,50 | 36,50 | 434.400 |
15 mar 2024 | 36,55 | 37,60 | 36,01 | 36,92 | 36,92 | 996.300 |
14 mar 2024 | 37,40 | 37,56 | 36,50 | 36,90 | 36,90 | 1.996.200 |
13 mar 2024 | 39,05 | 41,49 | 37,61 | 37,74 | 37,74 | 563.800 |
12 mar 2024 | 42,40 | 42,72 | 41,59 | 42,68 | 42,68 | 108.800 |
11 mar 2024 | 42,42 | 42,59 | 41,05 | 42,23 | 42,23 | 138.000 |
08 mar 2024 | 44,31 | 44,54 | 43,07 | 43,18 | 43,18 | 133.300 |
07 mar 2024 | 44,26 | 45,21 | 43,92 | 44,03 | 44,03 | 184.400 |
06 mar 2024 | 43,61 | 44,35 | 43,20 | 43,68 | 43,68 | 160.100 |
05 mar 2024 | 42,89 | 44,14 | 42,19 | 42,94 | 42,94 | 135.500 |
04 mar 2024 | 44,38 | 44,58 | 43,09 | 43,37 | 43,37 | 205.800 |
01 mar 2024 | 43,03 | 44,37 | 42,37 | 44,10 | 44,10 | 210.600 |
29 feb 2024 | 43,57 | 43,57 | 42,09 | 42,80 | 42,80 | 247.800 |
28 feb 2024 | 42,54 | 42,99 | 41,65 | 42,57 | 42,57 | 167.900 |
27 feb 2024 | 43,67 | 44,54 | 43,31 | 43,35 | 43,35 | 887.900 |
26 feb 2024 | 43,14 | 44,13 | 43,14 | 43,60 | 43,60 | 279.600 |
23 feb 2024 | 44,41 | 44,41 | 42,59 | 43,12 | 43,12 | 231.800 |
22 feb 2024 | 44,18 | 45,25 | 43,28 | 44,41 | 44,41 | 330.900 |
21 feb 2024 | 40,82 | 42,72 | 40,50 | 42,67 | 42,67 | 304.100 |
20 feb 2024 | 43,97 | 44,59 | 41,06 | 41,32 | 41,32 | 263.500 |
16 feb 2024 | 45,41 | 46,43 | 44,83 | 45,00 | 45,00 | 410.900 |
15 feb 2024 | 44,22 | 45,66 | 43,22 | 45,48 | 45,48 | 515.600 |
14 feb 2024 | 42,32 | 44,06 | 40,70 | 43,83 | 43,83 | 254.600 |
13 feb 2024 | 41,04 | 42,65 | 40,69 | 41,44 | 41,44 | 275.200 |
12 feb 2024 | 42,84 | 43,92 | 42,62 | 43,26 | 43,26 | 272.400 |
09 feb 2024 | 40,90 | 42,96 | 40,81 | 42,90 | 42,90 | 381.700 |
08 feb 2024 | 38,80 | 41,34 | 38,46 | 41,20 | 41,20 | 437.800 |
07 feb 2024 | 37,29 | 39,26 | 33,90 | 38,90 | 38,90 | 497.100 |
06 feb 2024 | 37,63 | 38,42 | 36,61 | 37,67 | 37,67 | 407.600 |
05 feb 2024 | 37,61 | 38,46 | 37,15 | 37,72 | 37,72 | 204.100 |
02 feb 2024 | 36,73 | 38,05 | 36,68 | 37,72 | 37,72 | 195.500 |
01 feb 2024 | 36,34 | 37,29 | 35,80 | 37,11 | 37,11 | 253.700 |
31 gen 2024 | 37,22 | 38,00 | 36,10 | 36,20 | 36,20 | 319.100 |
30 gen 2024 | 37,65 | 37,94 | 37,32 | 37,76 | 37,76 | 219.500 |
29 gen 2024 | 36,75 | 38,06 | 36,47 | 38,04 | 38,04 | 170.900 |
26 gen 2024 | 37,65 | 37,80 | 36,55 | 36,99 | 36,99 | 146.600 |
25 gen 2024 | 38,83 | 39,15 | 37,22 | 37,82 | 37,82 | 341.900 |
24 gen 2024 | 38,79 | 39,84 | 37,90 | 38,14 | 38,14 | 450.000 |
23 gen 2024 | 37,88 | 38,38 | 37,28 | 38,20 | 38,20 | 381.400 |
22 gen 2024 | 36,23 | 37,68 | 36,23 | 37,50 | 37,50 | 204.400 |
19 gen 2024 | 36,01 | 36,73 | 35,15 | 36,01 | 36,01 | 405.900 |
18 gen 2024 | 33,42 | 35,74 | 33,36 | 35,53 | 35,53 | 407.700 |
17 gen 2024 | 32,72 | 32,72 | 31,64 | 32,60 | 32,60 | 146.100 |
16 gen 2024 | 32,50 | 33,43 | 32,27 | 33,30 | 33,30 | 172.000 |
12 gen 2024 | 32,29 | 32,68 | 32,01 | 32,35 | 32,35 | 112.800 |
11 gen 2024 | 32,41 | 32,62 | 31,30 | 31,94 | 31,94 | 153.600 |
10 gen 2024 | 33,02 | 33,50 | 31,90 | 32,54 | 32,54 | 131.400 |
09 gen 2024 | 31,40 | 33,10 | 31,15 | 32,80 | 32,80 | 159.600 |
08 gen 2024 | 32,30 | 33,16 | 31,28 | 31,74 | 31,74 | 207.700 |
05 gen 2024 | 31,73 | 32,39 | 31,55 | 32,29 | 32,29 | 131.400 |
04 gen 2024 | 32,77 | 32,77 | 31,91 | 31,95 | 31,95 | 235.700 |
03 gen 2024 | 32,90 | 33,21 | 32,31 | 32,81 | 32,81 | 262.000 |
02 gen 2024 | 33,15 | 33,64 | 32,72 | 33,33 | 33,33 | 186.900 |
29 dic 2023 | 34,45 | 34,45 | 33,38 | 33,63 | 33,63 | 208.900 |
28 dic 2023 | 34,20 | 34,72 | 34,20 | 34,61 | 34,61 | 114.800 |
27 dic 2023 | 34,82 | 34,90 | 34,13 | 34,34 | 34,34 | 98.400 |
26 dic 2023 | 33,83 | 34,79 | 33,83 | 34,55 | 34,55 | 135.100 |
22 dic 2023 | 33,13 | 34,48 | 33,13 | 33,74 | 33,74 | 235.900 |
21 dic 2023 | 32,10 | 32,89 | 31,91 | 32,83 | 32,83 | 161.100 |
20 dic 2023 | 31,81 | 33,20 | 31,25 | 31,28 | 31,28 | 186.000 |
19 dic 2023 | 31,74 | 32,36 | 30,86 | 32,09 | 32,09 | 159.200 |
18 dic 2023 | 31,12 | 31,56 | 30,28 | 31,51 | 31,51 | 174.000 |
15 dic 2023 | 31,76 | 32,36 | 30,75 | 30,91 | 30,91 | 576.100 |
14 dic 2023 | 29,30 | 31,62 | 28,65 | 31,37 | 31,37 | 328.700 |
13 dic 2023 | 27,47 | 28,53 | 26,91 | 28,48 | 28,48 | 182.900 |
12 dic 2023 | 27,46 | 27,70 | 26,95 | 27,66 | 27,66 | 124.800 |
11 dic 2023 | 27,14 | 27,66 | 26,74 | 27,42 | 27,42 | 166.200 |
*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...