Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 37,53 | 38,14 | 37,15 | 38,06 | 38,06 | 23.100 |
01 mag 2024 | 37,05 | 37,98 | 36,85 | 37,21 | 37,21 | 33.600 |
30 apr 2024 | 37,73 | 37,93 | 37,17 | 37,17 | 37,17 | 11.800 |
29 apr 2024 | 38,26 | 38,43 | 37,83 | 38,09 | 38,09 | 19.500 |
26 apr 2024 | 37,65 | 38,27 | 37,56 | 38,27 | 38,27 | 13.800 |
25 apr 2024 | 36,88 | 37,63 | 36,82 | 37,46 | 37,46 | 23.500 |
24 apr 2024 | 38,15 | 38,26 | 37,39 | 37,65 | 37,65 | 24.900 |
23 apr 2024 | 37,03 | 38,05 | 37,03 | 37,93 | 37,93 | 20.700 |
22 apr 2024 | 36,57 | 37,15 | 36,32 | 36,97 | 36,97 | 53.700 |
19 apr 2024 | 36,90 | 37,26 | 36,26 | 36,32 | 36,32 | 31.000 |
18 apr 2024 | 37,25 | 37,70 | 36,97 | 37,11 | 37,11 | 25.600 |
17 apr 2024 | 37,86 | 37,91 | 36,94 | 37,15 | 37,15 | 75.000 |
16 apr 2024 | 37,42 | 37,72 | 37,05 | 37,54 | 37,54 | 198.200 |
15 apr 2024 | 39,21 | 39,21 | 37,54 | 37,63 | 37,63 | 70.500 |
12 apr 2024 | 39,92 | 39,92 | 38,92 | 39,02 | 39,02 | 34.800 |
11 apr 2024 | 40,17 | 40,35 | 39,60 | 40,29 | 40,29 | 24.500 |
10 apr 2024 | 39,94 | 40,36 | 39,59 | 40,05 | 40,05 | 48.800 |
09 apr 2024 | 41,03 | 41,03 | 40,24 | 40,53 | 40,53 | 53.300 |
08 apr 2024 | 40,60 | 40,79 | 40,47 | 40,77 | 40,77 | 40.800 |
05 apr 2024 | 39,89 | 40,43 | 39,75 | 40,15 | 40,15 | 28.800 |
04 apr 2024 | 41,03 | 41,09 | 40,00 | 40,02 | 40,02 | 79.800 |
03 apr 2024 | 40,14 | 40,62 | 40,14 | 40,55 | 40,55 | 64.300 |
02 apr 2024 | 40,18 | 40,36 | 39,86 | 40,30 | 40,30 | 49.500 |
01 apr 2024 | 41,54 | 41,59 | 40,91 | 40,94 | 40,94 | 52.900 |
28 mar 2024 | 41,40 | 41,80 | 41,40 | 41,52 | 41,52 | 38.700 |
27 mar 2024 | 41,89 | 41,89 | 40,84 | 41,36 | 41,36 | 45.000 |
26 mar 2024 | 42,07 | 42,13 | 41,38 | 41,39 | 41,39 | 36.400 |
25 mar 2024 | 41,46 | 42,11 | 41,46 | 41,85 | 41,85 | 153.400 |
22 mar 2024 | 41,78 | 41,78 | 41,18 | 41,37 | 41,37 | 64.800 |
21 mar 2024 | 41,86 | 42,40 | 41,68 | 41,83 | 41,83 | 105.100 |
20 mar 2024 | 40,07 | 41,40 | 40,07 | 41,35 | 41,35 | 69.700 |
19 mar 2024 | 39,59 | 40,15 | 39,31 | 40,05 | 40,05 | 109.600 |
18 mar 2024 | 40,20 | 40,34 | 39,75 | 40,24 | 40,24 | 38.800 |
15 mar 2024 | 39,64 | 40,06 | 39,52 | 39,85 | 39,85 | 38.000 |
14 mar 2024 | 40,78 | 40,78 | 39,58 | 39,87 | 39,87 | 29.500 |
13 mar 2024 | 40,69 | 41,35 | 40,69 | 40,94 | 40,94 | 54.900 |
12 mar 2024 | 40,45 | 40,86 | 39,85 | 40,75 | 40,75 | 46.000 |
11 mar 2024 | 40,67 | 41,05 | 40,32 | 40,51 | 40,51 | 71.200 |
08 mar 2024 | 40,44 | 41,39 | 40,22 | 40,37 | 40,37 | 48.400 |
07 mar 2024 | 40,15 | 40,22 | 39,83 | 40,15 | 40,15 | 25.600 |
06 mar 2024 | 39,23 | 39,90 | 39,07 | 39,74 | 39,74 | 33.400 |
05 mar 2024 | 39,28 | 39,32 | 38,53 | 38,64 | 38,64 | 30.900 |
04 mar 2024 | 39,85 | 40,05 | 39,52 | 39,75 | 39,75 | 35.800 |
01 mar 2024 | 39,36 | 39,70 | 38,92 | 39,68 | 39,68 | 42.100 |
29 feb 2024 | 39,49 | 39,51 | 38,81 | 39,24 | 39,24 | 54.300 |
28 feb 2024 | 39,20 | 39,38 | 38,94 | 39,06 | 39,06 | 87.600 |
27 feb 2024 | 39,00 | 39,26 | 38,81 | 39,19 | 39,19 | 97.700 |
26 feb 2024 | 37,54 | 38,60 | 37,54 | 38,53 | 38,53 | 66.100 |
23 feb 2024 | 37,40 | 37,58 | 37,04 | 37,30 | 37,30 | 68.300 |
22 feb 2024 | 37,52 | 37,56 | 37,16 | 37,44 | 37,44 | 66.500 |
21 feb 2024 | 36,94 | 37,19 | 36,76 | 36,98 | 36,98 | 127.400 |
20 feb 2024 | 38,24 | 38,24 | 37,36 | 37,81 | 37,81 | 29.100 |
16 feb 2024 | 38,74 | 39,11 | 38,31 | 38,55 | 38,55 | 35.400 |
15 feb 2024 | 38,38 | 38,67 | 38,12 | 38,63 | 38,63 | 52.900 |
14 feb 2024 | 37,28 | 37,81 | 37,23 | 37,80 | 37,80 | 64.800 |
13 feb 2024 | 36,22 | 36,92 | 36,05 | 36,31 | 36,31 | 271.300 |
12 feb 2024 | 37,02 | 38,20 | 37,02 | 37,73 | 37,73 | 139.500 |
09 feb 2024 | 36,73 | 37,11 | 36,57 | 37,03 | 37,03 | 36.300 |
08 feb 2024 | 35,68 | 36,71 | 35,68 | 36,52 | 36,52 | 63.400 |
07 feb 2024 | 35,04 | 35,50 | 34,86 | 35,31 | 35,31 | 63.700 |
06 feb 2024 | 34,44 | 34,74 | 34,36 | 34,71 | 34,71 | 39.900 |
05 feb 2024 | 34,89 | 34,89 | 33,89 | 34,21 | 34,21 | 39.000 |
02 feb 2024 | 34,27 | 35,10 | 34,25 | 35,07 | 35,07 | 73.000 |
01 feb 2024 | 34,48 | 34,58 | 33,86 | 34,52 | 34,52 | 50.200 |
31 gen 2024 | 34,44 | 35,02 | 33,96 | 34,05 | 34,05 | 97.100 |
30 gen 2024 | 35,40 | 35,40 | 34,69 | 34,74 | 34,74 | 52.400 |
29 gen 2024 | 34,81 | 35,59 | 34,81 | 35,58 | 35,58 | 75.300 |
26 gen 2024 | 34,64 | 35,04 | 34,59 | 34,65 | 34,65 | 61.400 |
25 gen 2024 | 34,75 | 34,81 | 34,39 | 34,55 | 34,55 | 152.400 |
24 gen 2024 | 35,33 | 35,35 | 34,39 | 34,41 | 34,41 | 87.400 |
23 gen 2024 | 35,12 | 35,29 | 34,85 | 34,96 | 34,96 | 32.000 |
22 gen 2024 | 34,65 | 35,37 | 34,60 | 34,88 | 34,88 | 46.700 |
19 gen 2024 | 34,24 | 34,37 | 33,76 | 34,35 | 34,35 | 81.200 |
18 gen 2024 | 34,66 | 34,66 | 33,86 | 34,16 | 34,16 | 30.800 |
17 gen 2024 | 34,14 | 34,33 | 33,87 | 34,33 | 34,33 | 22.400 |
16 gen 2024 | 34,87 | 35,03 | 34,49 | 34,79 | 34,79 | 50.900 |
12 gen 2024 | 35,73 | 35,92 | 35,19 | 35,24 | 35,24 | 20.400 |
11 gen 2024 | 36,11 | 36,17 | 35,28 | 35,72 | 35,72 | 22.300 |
10 gen 2024 | 35,85 | 36,11 | 35,48 | 35,91 | 35,91 | 29.600 |
09 gen 2024 | 35,72 | 36,09 | 35,62 | 35,83 | 35,83 | 18.400 |
08 gen 2024 | 35,22 | 36,04 | 35,22 | 36,00 | 36,00 | 30.000 |
05 gen 2024 | 34,85 | 35,41 | 34,76 | 35,08 | 35,08 | 18.000 |
04 gen 2024 | 35,05 | 35,47 | 34,86 | 35,12 | 35,12 | 43.600 |
03 gen 2024 | 35,48 | 35,60 | 35,17 | 35,20 | 35,20 | 294.200 |
02 gen 2024 | 37,18 | 37,18 | 36,05 | 36,20 | 36,20 | 37.800 |
29 dic 2023 | 38,35 | 38,50 | 37,58 | 37,71 | 37,71 | 51.800 |
28 dic 2023 | 38,21 | 38,57 | 38,20 | 38,41 | 38,41 | 223.500 |
27 dic 2023 | 38,03 | 38,39 | 38,03 | 38,37 | 38,37 | 43.600 |
26 dic 2023 | 37,90 | 38,11 | 37,75 | 37,87 | 37,87 | 35.500 |
22 dic 2023 | 37,60 | 37,93 | 37,44 | 37,78 | 37,78 | 23.400 |
21 dic 2023 | 37,29 | 37,52 | 37,07 | 37,51 | 37,51 | 51.800 |
20 dic 2023 | 37,72 | 37,94 | 36,75 | 36,77 | 36,77 | 48.800 |
19 dic 2023 | 37,27 | 37,97 | 37,27 | 37,83 | 37,83 | 42.300 |
18 dic 2023 | 36,48 | 37,03 | 36,48 | 36,88 | 36,88 | 37.400 |
15 dic 2023 | 36,95 | 37,17 | 36,48 | 36,71 | 36,71 | 29.700 |
14 dic 2023 | 36,62 | 37,12 | 36,45 | 36,94 | 36,94 | 37.200 |
13 dic 2023 | 35,08 | 36,13 | 34,86 | 36,13 | 36,13 | 26.100 |
12 dic 2023 | 34,94 | 35,10 | 34,64 | 34,99 | 34,99 | 22.200 |
11 dic 2023 | 35,02 | 35,19 | 34,88 | 34,97 | 34,97 | 40.700 |
08 dic 2023 | 34,39 | 35,07 | 34,32 | 35,00 | 35,00 | 17.200 |
*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...