Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,37 | 29,76 | 28,83 | 28,86 | 28,86 | 695.823 |
02 mag 2024 | 28,73 | 29,00 | 28,03 | 28,78 | 28,78 | 798.700 |
01 mag 2024 | 27,31 | 29,26 | 27,30 | 28,52 | 28,52 | 1.284.800 |
30 apr 2024 | 27,17 | 28,57 | 26,83 | 27,44 | 27,44 | 1.234.100 |
29 apr 2024 | 27,32 | 27,81 | 26,93 | 27,49 | 27,49 | 1.566.500 |
26 apr 2024 | 27,80 | 27,97 | 26,97 | 27,17 | 27,17 | 1.415.000 |
25 apr 2024 | 28,21 | 28,52 | 27,44 | 27,75 | 27,75 | 1.270.200 |
24 apr 2024 | 28,72 | 29,54 | 28,40 | 28,80 | 28,80 | 731.100 |
23 apr 2024 | 28,94 | 29,86 | 28,54 | 28,61 | 28,61 | 1.063.300 |
22 apr 2024 | 28,59 | 28,89 | 27,92 | 28,74 | 28,74 | 874.400 |
19 apr 2024 | 28,27 | 28,64 | 27,33 | 28,22 | 28,22 | 1.079.100 |
18 apr 2024 | 28,21 | 29,22 | 27,99 | 28,32 | 28,32 | 1.227.300 |
17 apr 2024 | 30,20 | 30,34 | 28,23 | 28,43 | 28,43 | 1.805.100 |
16 apr 2024 | 30,34 | 30,96 | 29,72 | 30,40 | 30,40 | 970.100 |
15 apr 2024 | 29,51 | 30,61 | 29,28 | 30,47 | 30,47 | 1.199.800 |
12 apr 2024 | 30,50 | 30,52 | 28,79 | 29,35 | 29,35 | 1.484.400 |
11 apr 2024 | 30,72 | 31,19 | 29,82 | 30,72 | 30,72 | 821.600 |
10 apr 2024 | 31,00 | 31,16 | 30,39 | 30,88 | 30,88 | 760.200 |
09 apr 2024 | 30,91 | 31,51 | 30,61 | 31,17 | 31,17 | 676.800 |
08 apr 2024 | 31,08 | 31,38 | 30,00 | 30,52 | 30,52 | 1.053.300 |
05 apr 2024 | 30,75 | 32,40 | 30,09 | 31,48 | 31,48 | 1.037.000 |
04 apr 2024 | 31,37 | 31,70 | 30,79 | 30,84 | 30,84 | 1.184.400 |
03 apr 2024 | 30,42 | 31,25 | 29,90 | 31,18 | 31,18 | 1.021.600 |
02 apr 2024 | 30,89 | 32,12 | 30,49 | 30,78 | 30,78 | 901.300 |
01 apr 2024 | 31,91 | 32,26 | 31,41 | 31,61 | 31,61 | 904.000 |
28 mar 2024 | 32,84 | 32,95 | 31,53 | 32,31 | 32,31 | 1.260.200 |
27 mar 2024 | 31,56 | 33,13 | 31,27 | 32,52 | 32,52 | 932.800 |
26 mar 2024 | 31,34 | 32,03 | 31,15 | 31,43 | 31,43 | 801.300 |
25 mar 2024 | 32,42 | 32,78 | 31,04 | 31,22 | 31,22 | 888.700 |
22 mar 2024 | 32,95 | 33,00 | 31,53 | 32,20 | 32,20 | 1.447.800 |
21 mar 2024 | 35,75 | 35,97 | 31,93 | 33,09 | 33,09 | 3.532.700 |
20 mar 2024 | 30,84 | 31,63 | 30,18 | 31,57 | 31,57 | 795.100 |
19 mar 2024 | 30,00 | 31,70 | 29,95 | 31,09 | 31,09 | 1.024.100 |
18 mar 2024 | 30,33 | 30,81 | 29,99 | 30,27 | 30,27 | 1.236.600 |
15 mar 2024 | 30,58 | 31,07 | 30,02 | 30,53 | 30,53 | 1.785.200 |
14 mar 2024 | 31,98 | 31,98 | 29,71 | 30,70 | 30,70 | 1.601.500 |
13 mar 2024 | 32,46 | 32,69 | 30,49 | 31,82 | 31,82 | 1.151.800 |
12 mar 2024 | 32,16 | 32,47 | 31,33 | 31,50 | 31,50 | 1.042.700 |
11 mar 2024 | 31,69 | 32,46 | 31,31 | 31,94 | 31,94 | 904.900 |
08 mar 2024 | 32,89 | 33,69 | 31,35 | 31,69 | 31,69 | 1.646.900 |
07 mar 2024 | 33,12 | 33,44 | 32,38 | 32,44 | 32,44 | 873.900 |
06 mar 2024 | 34,45 | 34,83 | 32,90 | 33,06 | 33,06 | 1.933.200 |
05 mar 2024 | 34,68 | 35,21 | 33,90 | 33,97 | 33,97 | 838.800 |
04 mar 2024 | 35,59 | 35,85 | 33,73 | 34,74 | 34,74 | 1.115.100 |
01 mar 2024 | 35,63 | 37,15 | 35,25 | 35,30 | 35,30 | 995.800 |
29 feb 2024 | 38,31 | 38,31 | 34,85 | 35,37 | 35,37 | 1.587.200 |
28 feb 2024 | 37,59 | 38,21 | 36,88 | 37,66 | 37,66 | 1.082.100 |
27 feb 2024 | 38,42 | 39,55 | 38,16 | 38,36 | 38,36 | 1.278.200 |
26 feb 2024 | 36,64 | 38,48 | 36,64 | 38,15 | 38,15 | 942.400 |
23 feb 2024 | 35,94 | 37,46 | 35,94 | 37,00 | 37,00 | 899.500 |
22 feb 2024 | 36,45 | 36,67 | 35,83 | 35,99 | 35,99 | 959.000 |
21 feb 2024 | 37,50 | 37,96 | 36,02 | 36,50 | 36,50 | 859.400 |
20 feb 2024 | 38,14 | 39,20 | 37,44 | 37,50 | 37,50 | 1.445.000 |
16 feb 2024 | 37,41 | 37,78 | 36,89 | 37,13 | 37,13 | 614.300 |
15 feb 2024 | 38,07 | 38,92 | 37,31 | 37,80 | 37,80 | 1.200.100 |
14 feb 2024 | 37,26 | 38,17 | 36,96 | 37,80 | 37,80 | 1.101.300 |
13 feb 2024 | 35,84 | 38,24 | 35,51 | 36,92 | 36,92 | 1.964.100 |
12 feb 2024 | 33,95 | 36,75 | 33,95 | 36,69 | 36,69 | 1.402.100 |
09 feb 2024 | 35,85 | 36,18 | 35,26 | 35,50 | 35,50 | 547.700 |
08 feb 2024 | 35,22 | 35,69 | 34,83 | 35,27 | 35,27 | 687.900 |
07 feb 2024 | 36,47 | 36,47 | 35,17 | 35,24 | 35,24 | 890.900 |
06 feb 2024 | 36,58 | 36,99 | 35,17 | 36,44 | 36,44 | 1.070.200 |
05 feb 2024 | 34,26 | 36,80 | 34,17 | 36,61 | 36,61 | 1.348.900 |
02 feb 2024 | 35,74 | 35,80 | 34,89 | 34,93 | 34,93 | 1.315.100 |
01 feb 2024 | 36,23 | 36,50 | 35,51 | 36,07 | 36,07 | 1.372.100 |
31 gen 2024 | 37,20 | 37,53 | 35,92 | 36,41 | 36,41 | 1.539.500 |
30 gen 2024 | 38,73 | 39,12 | 37,37 | 37,40 | 37,40 | 1.425.100 |
29 gen 2024 | 38,25 | 39,37 | 38,24 | 39,32 | 39,32 | 679.700 |
26 gen 2024 | 38,45 | 38,59 | 37,32 | 38,25 | 38,25 | 742.000 |
25 gen 2024 | 39,09 | 39,39 | 38,00 | 38,24 | 38,24 | 937.900 |
24 gen 2024 | 39,90 | 40,12 | 38,51 | 38,64 | 38,64 | 921.600 |
23 gen 2024 | 40,17 | 40,36 | 38,84 | 39,36 | 39,36 | 1.135.500 |
22 gen 2024 | 40,53 | 41,38 | 39,89 | 40,04 | 40,04 | 1.156.600 |
19 gen 2024 | 40,54 | 40,54 | 39,39 | 40,37 | 40,37 | 1.201.200 |
18 gen 2024 | 41,03 | 41,03 | 39,83 | 40,54 | 40,54 | 815.300 |
17 gen 2024 | 41,69 | 42,14 | 40,44 | 40,96 | 40,96 | 1.031.600 |
16 gen 2024 | 42,07 | 42,44 | 41,10 | 42,25 | 42,25 | 1.164.100 |
12 gen 2024 | 43,00 | 43,92 | 41,19 | 42,36 | 42,36 | 1.476.600 |
11 gen 2024 | 42,78 | 43,16 | 41,03 | 42,87 | 42,87 | 2.124.900 |
10 gen 2024 | 43,84 | 44,45 | 42,71 | 43,28 | 43,28 | 1.488.400 |
09 gen 2024 | 42,45 | 45,58 | 41,11 | 43,79 | 43,79 | 2.126.400 |
08 gen 2024 | 42,12 | 43,27 | 41,01 | 43,21 | 43,21 | 1.700.600 |
05 gen 2024 | 38,59 | 43,47 | 38,59 | 42,78 | 42,78 | 2.949.700 |
04 gen 2024 | 38,85 | 39,13 | 37,71 | 38,89 | 38,89 | 2.106.000 |
03 gen 2024 | 40,55 | 40,81 | 38,47 | 38,77 | 38,77 | 1.736.600 |
02 gen 2024 | 41,50 | 42,62 | 41,03 | 41,39 | 41,39 | 900.100 |
29 dic 2023 | 42,27 | 42,79 | 41,39 | 42,13 | 42,13 | 899.400 |
28 dic 2023 | 43,69 | 43,88 | 41,90 | 42,35 | 42,35 | 1.168.000 |
27 dic 2023 | 44,50 | 44,85 | 43,38 | 43,56 | 43,56 | 1.151.600 |
26 dic 2023 | 42,34 | 44,40 | 41,98 | 44,19 | 44,19 | 1.800.200 |
22 dic 2023 | 39,18 | 42,00 | 39,16 | 41,48 | 41,48 | 1.717.100 |
21 dic 2023 | 40,41 | 40,67 | 38,23 | 39,10 | 39,10 | 3.781.500 |
20 dic 2023 | 36,80 | 38,43 | 35,86 | 36,18 | 36,18 | 5.676.900 |
19 dic 2023 | 41,78 | 42,50 | 40,80 | 41,51 | 41,51 | 1.328.400 |
18 dic 2023 | 42,45 | 42,58 | 41,08 | 41,21 | 41,21 | 1.449.700 |
15 dic 2023 | 42,74 | 42,92 | 41,65 | 42,74 | 42,74 | 2.464.300 |
14 dic 2023 | 44,50 | 44,70 | 41,61 | 42,58 | 42,58 | 2.134.900 |
13 dic 2023 | 43,50 | 43,83 | 41,89 | 43,59 | 43,59 | 1.773.000 |
12 dic 2023 | 40,29 | 43,84 | 40,26 | 43,60 | 43,60 | 2.959.200 |
11 dic 2023 | 39,10 | 39,95 | 38,22 | 39,78 | 39,78 | 1.017.600 |
*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...