Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 30,69 | 31,08 | 30,24 | 30,95 | 30,95 | 13.955 |
25 lug 2024 | 32,00 | 32,00 | 30,17 | 30,54 | 30,54 | 17.205 |
24 lug 2024 | 33,02 | 33,22 | 32,35 | 32,35 | 32,35 | 5.926 |
23 lug 2024 | 33,81 | 33,81 | 33,00 | 33,08 | 33,08 | 7.783 |
22 lug 2024 | 33,19 | 34,38 | 33,15 | 34,34 | 34,34 | 2.260 |
19 lug 2024 | 34,80 | 34,85 | 33,08 | 33,19 | 33,19 | 6.127 |
18 lug 2024 | 34,80 | 34,92 | 34,24 | 34,46 | 34,46 | 6.414 |
17 lug 2024 | 34,92 | 35,21 | 34,85 | 35,03 | 35,03 | 612 |
16 lug 2024 | 35,55 | 35,60 | 35,28 | 35,33 | 35,33 | 7.180 |
15 lug 2024 | 35,92 | 36,04 | 35,49 | 35,61 | 35,61 | 3.555 |
12 lug 2024 | 35,21 | 36,24 | 34,99 | 36,01 | 36,01 | 2.160 |
11 lug 2024 | 35,42 | 35,93 | 35,37 | 35,38 | 35,38 | 1.172 |
10 lug 2024 | 34,95 | 35,40 | 34,95 | 35,35 | 35,35 | 922 |
09 lug 2024 | 35,71 | 35,81 | 34,85 | 35,09 | 35,09 | 1.484 |
08 lug 2024 | 35,75 | 36,08 | 35,57 | 35,60 | 35,60 | 1.798 |
05 lug 2024 | 35,30 | 36,15 | 35,04 | 35,88 | 35,88 | 4.605 |
04 lug 2024 | 34,80 | 35,08 | 34,80 | 34,96 | 34,96 | 3.277 |
03 lug 2024 | 34,44 | 34,91 | 34,26 | 34,74 | 34,74 | 1.737 |
02 lug 2024 | 34,20 | 34,49 | 34,13 | 34,23 | 34,23 | 4.373 |
01 lug 2024 | 34,66 | 34,85 | 34,19 | 34,39 | 34,39 | 3.583 |
28 giu 2024 | 34,02 | 34,50 | 34,01 | 34,28 | 34,28 | 449 |
27 giu 2024 | 34,05 | 34,46 | 33,88 | 34,12 | 34,12 | 6.056 |
26 giu 2024 | 34,38 | 34,92 | 34,29 | 34,39 | 34,39 | 2.589 |
25 giu 2024 | 33,65 | 34,14 | 32,99 | 34,11 | 34,11 | 4.029 |
24 giu 2024 | 34,01 | 34,28 | 33,73 | 33,73 | 33,73 | 3.341 |
21 giu 2024 | 34,54 | 34,71 | 33,74 | 33,88 | 33,88 | 6.564 |
20 giu 2024 | 34,90 | 35,03 | 34,51 | 34,64 | 34,64 | 4.385 |
19 giu 2024 | 36,06 | 36,06 | 34,58 | 34,76 | 34,76 | 5.721 |
18 giu 2024 | 36,46 | 36,58 | 35,87 | 36,00 | 36,00 | 6.003 |
17 giu 2024 | 36,62 | 36,99 | 36,15 | 36,40 | 36,40 | 4.008 |
14 giu 2024 | 37,96 | 37,97 | 36,43 | 36,56 | 36,56 | 4.851 |
13 giu 2024 | 38,42 | 38,79 | 37,78 | 37,93 | 37,93 | 8.479 |
12 giu 2024 | 37,56 | 38,60 | 37,56 | 38,42 | 38,42 | 5.043 |
11 giu 2024 | 37,67 | 37,70 | 37,50 | 37,60 | 37,60 | 977 |
10 giu 2024 | 37,80 | 37,80 | 37,38 | 37,66 | 37,66 | 7.510 |
07 giu 2024 | 36,71 | 38,21 | 36,71 | 38,00 | 38,00 | 11.059 |
06 giu 2024 | 37,29 | 37,76 | 36,58 | 36,58 | 36,58 | 4.137 |
05 giu 2024 | 36,92 | 37,47 | 36,54 | 37,47 | 37,47 | 2.460 |
04 giu 2024 | 36,85 | 37,28 | 36,77 | 36,77 | 36,77 | 1.561 |
03 giu 2024 | 37,19 | 37,70 | 36,49 | 36,50 | 36,50 | 30.431 |
31 mag 2024 | 37,01 | 37,01 | 36,59 | 36,90 | 36,90 | 6.315 |
30 mag 2024 | 36,90 | 37,22 | 36,77 | 37,22 | 37,22 | 2.987 |
29 mag 2024 | 37,88 | 38,26 | 37,00 | 37,06 | 37,06 | 11.249 |
28 mag 2024 | 37,90 | 38,36 | 37,90 | 38,14 | 38,14 | 4.754 |
27 mag 2024 | 37,95 | 38,26 | 37,83 | 37,93 | 37,93 | 5.484 |
24 mag 2024 | 37,70 | 37,88 | 37,34 | 37,88 | 37,88 | 7.680 |
23 mag 2024 | 38,06 | 38,31 | 37,58 | 37,58 | 37,58 | 5.814 |
22 mag 2024 | 36,31 | 37,72 | 36,15 | 37,26 | 37,26 | 11.296 |
21 mag 2024 | 37,38 | 37,40 | 36,35 | 36,40 | 36,40 | 5.627 |
20 mag 2024 | 37,11 | 37,45 | 36,88 | 37,45 | 37,45 | 263 |
17 mag 2024 | 36,40 | 36,99 | 36,10 | 36,99 | 36,99 | 7.731 |
16 mag 2024 | 37,90 | 38,10 | 36,89 | 36,89 | 36,89 | 18.551 |
15 mag 2024 | 37,17 | 38,05 | 37,13 | 38,01 | 38,01 | 4.362 |
14 mag 2024 | 37,08 | 37,23 | 37,00 | 37,22 | 37,22 | 2.615 |
13 mag 2024 | 37,90 | 38,06 | 37,10 | 37,24 | 37,24 | 16.630 |
10 mag 2024 | 36,85 | 38,12 | 36,82 | 37,95 | 37,95 | 17.046 |
09 mag 2024 | 35,92 | 36,85 | 35,92 | 36,74 | 36,74 | 3.585 |
08 mag 2024 | 36,17 | 36,71 | 35,71 | 36,05 | 36,05 | 21.293 |
07 mag 2024 | 31,34 | 36,60 | 31,34 | 36,35 | 36,35 | 125.890 |
06 mag 2024 | 31,50 | 32,15 | 31,45 | 32,15 | 32,15 | 10.165 |
03 mag 2024 | 31,67 | 31,87 | 31,42 | 31,42 | 31,42 | 1.502 |
02 mag 2024 | 32,54 | 32,54 | 31,37 | 31,45 | 31,45 | 10.125 |
30 apr 2024 | 33,15 | 33,46 | 32,55 | 32,65 | 32,65 | 4.425 |
29 apr 2024 | 33,19 | 33,21 | 32,74 | 32,90 | 32,90 | 1.388 |
26 apr 2024 | 32,89 | 33,10 | 32,56 | 32,90 | 32,90 | 15.942 |
25 apr 2024 | 30,70 | 32,74 | 30,24 | 32,71 | 32,71 | 18.739 |
24 apr 2024 | 30,59 | 32,04 | 30,59 | 31,44 | 31,44 | 12.006 |
23 apr 2024 | 30,03 | 30,03 | 29,69 | 30,00 | 30,00 | 11.586 |
22 apr 2024 | 30,45 | 30,50 | 29,83 | 30,06 | 30,06 | 14.211 |
19 apr 2024 | 30,23 | 30,50 | 29,90 | 29,90 | 29,90 | 22.841 |
18 apr 2024 | 31,63 | 31,80 | 30,40 | 30,69 | 30,69 | 10.731 |
17 apr 2024 | 31,50 | 31,95 | 31,27 | 31,66 | 31,66 | 6.130 |
16 apr 2024 | 31,90 | 32,13 | 31,40 | 32,06 | 32,06 | 4.558 |
15 apr 2024 | 32,03 | 32,79 | 32,01 | 32,06 | 32,06 | 1.689 |
12 apr 2024 | 33,19 | 33,31 | 31,99 | 32,10 | 32,10 | 2.875 |
11 apr 2024 | 33,56 | 33,75 | 32,78 | 33,06 | 33,06 | 7.860 |
10 apr 2024 | 33,63 | 34,33 | 33,49 | 33,50 | 33,50 | 12.130 |
09 apr 2024 | 32,42 | 33,80 | 32,28 | 33,60 | 33,60 | 18.217 |
08 apr 2024 | 31,80 | 32,51 | 31,69 | 32,33 | 32,33 | 3.813 |
05 apr 2024 | 31,29 | 31,73 | 31,10 | 31,53 | 31,53 | 6.585 |
04 apr 2024 | 31,60 | 32,00 | 31,14 | 31,14 | 31,14 | 21.976 |
03 apr 2024 | 31,31 | 31,73 | 30,96 | 31,44 | 31,44 | 8.334 |
02 apr 2024 | 31,69 | 32,00 | 30,70 | 30,73 | 30,73 | 10.096 |
28 mar 2024 | 31,40 | 31,71 | 31,40 | 31,42 | 31,42 | 4.860 |
27 mar 2024 | 31,44 | 31,57 | 31,11 | 31,53 | 31,53 | 3.994 |
26 mar 2024 | 30,98 | 31,66 | 30,75 | 31,38 | 31,38 | 3.554 |
25 mar 2024 | 31,19 | 31,20 | 30,69 | 30,89 | 30,89 | 9.316 |
22 mar 2024 | 31,98 | 31,98 | 31,10 | 31,27 | 31,27 | 11.265 |
21 mar 2024 | 31,81 | 32,15 | 31,50 | 31,69 | 31,69 | 5.940 |
20 mar 2024 | 31,57 | 31,57 | 30,84 | 31,50 | 31,50 | 14.962 |
19 mar 2024 | 32,03 | 32,24 | 31,20 | 31,69 | 31,69 | 13.727 |
18 mar 2024 | 32,20 | 32,33 | 31,80 | 32,21 | 32,21 | 30.016 |
15 mar 2024 | 33,90 | 33,98 | 31,82 | 31,99 | 31,99 | 30.714 |
14 mar 2024 | 35,13 | 35,15 | 33,70 | 34,08 | 34,08 | 6.638 |
13 mar 2024 | 34,78 | 35,37 | 34,74 | 35,02 | 35,02 | 17.457 |
12 mar 2024 | 33,85 | 35,03 | 33,78 | 34,94 | 34,94 | 15.791 |
11 mar 2024 | 33,97 | 34,01 | 33,14 | 33,62 | 33,62 | 23.861 |
08 mar 2024 | 34,87 | 35,06 | 34,06 | 34,08 | 34,08 | 8.887 |
07 mar 2024 | 33,63 | 34,86 | 33,38 | 34,86 | 34,86 | 13.516 |
06 mar 2024 | 33,33 | 33,88 | 33,17 | 33,77 | 33,77 | 10.955 |
*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...