Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 39,33 | 39,43 | 39,27 | 39,27 | 39,27 | 19.169 |
24 giu 2024 | 39,37 | 39,62 | 39,32 | 39,54 | 39,54 | 18.361 |
21 giu 2024 | 39,61 | 39,66 | 39,51 | 39,55 | 39,55 | 28.210 |
20 giu 2024 | 39,85 | 39,90 | 39,61 | 39,62 | 39,62 | 51.912 |
19 giu 2024 | 39,80 | 39,87 | 39,71 | 39,78 | 39,78 | 18.420 |
18 giu 2024 | 39,14 | 39,48 | 39,14 | 39,48 | 39,48 | 111.782 |
17 giu 2024 | 39,13 | 39,14 | 38,98 | 39,04 | 39,04 | 36.754 |
14 giu 2024 | 38,90 | 39,04 | 38,79 | 38,99 | 38,99 | 173.918 |
13 giu 2024 | 38,63 | 38,72 | 38,55 | 38,61 | 38,61 | 20.646 |
12 giu 2024 | 38,81 | 38,87 | 38,69 | 38,83 | 38,83 | 10.252 |
11 giu 2024 | 38,71 | 38,72 | 38,56 | 38,56 | 38,56 | 58.529 |
10 giu 2024 | 38,67 | 38,88 | 38,59 | 38,88 | 38,88 | 20.487 |
07 giu 2024 | 38,55 | 38,61 | 38,45 | 38,58 | 38,58 | 20.566 |
06 giu 2024 | 38,48 | 38,58 | 38,43 | 38,53 | 38,53 | 5.496 |
05 giu 2024 | 38,00 | 38,35 | 37,91 | 38,35 | 38,35 | 27.083 |
04 giu 2024 | 37,58 | 37,77 | 37,54 | 37,56 | 37,56 | 20.139 |
03 giu 2024 | 38,56 | 38,60 | 38,19 | 38,21 | 38,21 | 19.498 |
31 mag 2024 | 37,96 | 37,98 | 37,70 | 37,71 | 37,71 | 18.631 |
30 mag 2024 | 38,26 | 38,37 | 38,22 | 38,37 | 38,37 | 13.081 |
29 mag 2024 | 38,65 | 38,71 | 38,49 | 38,53 | 38,53 | 10.673 |
28 mag 2024 | 39,12 | 39,17 | 38,97 | 38,99 | 38,99 | 20.111 |
27 mag 2024 | 39,27 | 39,31 | 39,20 | 39,28 | 39,28 | 6.121 |
24 mag 2024 | 39,08 | 39,16 | 39,03 | 39,06 | 39,06 | 11.385 |
23 mag 2024 | 39,48 | 39,51 | 39,18 | 39,26 | 39,26 | 17.858 |
22 mag 2024 | 39,44 | 39,58 | 39,39 | 39,40 | 39,40 | 9.215 |
21 mag 2024 | 39,33 | 39,46 | 39,32 | 39,39 | 39,39 | 5.325 |
20 mag 2024 | 39,63 | 39,71 | 39,54 | 39,63 | 39,63 | 3.651 |
17 mag 2024 | 39,54 | 39,80 | 39,53 | 39,74 | 39,74 | 4.759 |
16 mag 2024 | 39,37 | 39,65 | 39,34 | 39,54 | 39,54 | 27.476 |
15 mag 2024 | 39,28 | 39,42 | 39,20 | 39,42 | 39,42 | 25.172 |
14 mag 2024 | 39,15 | 39,23 | 39,11 | 39,19 | 39,19 | 4.163 |
13 mag 2024 | 38,98 | 39,20 | 38,98 | 39,14 | 39,14 | 30.653 |
10 mag 2024 | 38,94 | 39,08 | 38,90 | 38,90 | 38,90 | 6.548 |
09 mag 2024 | 38,75 | 38,76 | 38,68 | 38,72 | 38,72 | 2.548 |
08 mag 2024 | 38,71 | 38,78 | 38,54 | 38,74 | 38,74 | 13.581 |
07 mag 2024 | 38,74 | 38,76 | 38,63 | 38,73 | 38,73 | 19.535 |
06 mag 2024 | 38,90 | 38,90 | 38,75 | 38,86 | 38,86 | 9.769 |
03 mag 2024 | 38,62 | 38,76 | 38,46 | 38,73 | 38,73 | 40.005 |
02 mag 2024 | 38,27 | 38,49 | 38,25 | 38,48 | 38,48 | 26.170 |
30 apr 2024 | 38,21 | 38,24 | 37,95 | 37,97 | 37,97 | 5.698 |
29 apr 2024 | 38,07 | 38,17 | 38,07 | 38,12 | 38,12 | 1.552 |
26 apr 2024 | 37,72 | 37,94 | 37,66 | 37,88 | 37,88 | 87.700 |
25 apr 2024 | 37,38 | 37,43 | 37,12 | 37,28 | 37,28 | 6.139 |
24 apr 2024 | 37,71 | 37,73 | 37,40 | 37,42 | 37,42 | 5.570 |
23 apr 2024 | 37,25 | 37,28 | 37,17 | 37,24 | 37,24 | 4.122 |
22 apr 2024 | 36,98 | 37,05 | 36,89 | 36,99 | 36,99 | 16.491 |
19 apr 2024 | 36,61 | 36,83 | 36,55 | 36,76 | 36,76 | 18.904 |
18 apr 2024 | 37,25 | 37,25 | 36,96 | 37,09 | 37,09 | 33.454 |
17 apr 2024 | 37,01 | 37,08 | 36,85 | 36,85 | 36,85 | 22.086 |
16 apr 2024 | 37,16 | 37,16 | 36,87 | 36,97 | 36,97 | 58.998 |
15 apr 2024 | 37,90 | 37,92 | 37,67 | 37,70 | 37,70 | 50.341 |
12 apr 2024 | 38,21 | 38,24 | 37,73 | 37,79 | 37,79 | 60.760 |
11 apr 2024 | 38,27 | 38,27 | 38,11 | 38,14 | 38,14 | 6.350 |
10 apr 2024 | 38,29 | 38,30 | 37,86 | 37,90 | 37,90 | 14.502 |
09 apr 2024 | 38,01 | 38,07 | 37,95 | 38,01 | 38,01 | 10.195 |
08 apr 2024 | 37,69 | 37,94 | 37,69 | 37,91 | 37,91 | 21.456 |
05 apr 2024 | 37,54 | 37,68 | 37,52 | 37,62 | 37,62 | 27.964 |
04 apr 2024 | 37,74 | 37,99 | 37,74 | 37,99 | 37,99 | 16.640 |
03 apr 2024 | 37,78 | 37,78 | 37,67 | 37,74 | 37,74 | 34.027 |
02 apr 2024 | 38,11 | 38,18 | 37,89 | 37,95 | 37,95 | 40.688 |
28 mar 2024 | 37,51 | 37,67 | 37,49 | 37,61 | 37,61 | 16.363 |
27 mar 2024 | 37,24 | 37,33 | 37,24 | 37,28 | 37,28 | 15.722 |
26 mar 2024 | 37,40 | 37,43 | 37,27 | 37,33 | 37,33 | 17.459 |
25 mar 2024 | 37,36 | 37,36 | 37,22 | 37,28 | 37,28 | 9.224 |
22 mar 2024 | 37,32 | 37,42 | 37,26 | 37,34 | 37,34 | 13.545 |
21 mar 2024 | 37,49 | 37,52 | 37,41 | 37,49 | 37,49 | 12.909 |
20 mar 2024 | 36,94 | 37,16 | 36,94 | 37,05 | 37,05 | 12.334 |
19 mar 2024 | 36,95 | 36,96 | 36,77 | 36,96 | 36,96 | 7.433 |
18 mar 2024 | 37,16 | 37,21 | 37,07 | 37,10 | 37,10 | 19.184 |
15 mar 2024 | 37,03 | 37,13 | 37,00 | 37,01 | 37,01 | 24.181 |
14 mar 2024 | 37,34 | 37,35 | 37,20 | 37,29 | 37,29 | 14.924 |
13 mar 2024 | 37,36 | 37,39 | 37,26 | 37,28 | 37,28 | 26.547 |
12 mar 2024 | 37,48 | 37,56 | 37,38 | 37,51 | 37,51 | 58.910 |
11 mar 2024 | 37,07 | 37,19 | 37,02 | 37,17 | 37,17 | 41.738 |
08 mar 2024 | 37,10 | 37,20 | 37,02 | 37,02 | 37,02 | 26.646 |
07 mar 2024 | 36,81 | 37,02 | 36,80 | 36,98 | 36,98 | 29.592 |
06 mar 2024 | 36,77 | 36,99 | 36,77 | 36,97 | 36,97 | 27.387 |
05 mar 2024 | 36,62 | 36,69 | 36,52 | 36,56 | 36,56 | 48.107 |
04 mar 2024 | 37,03 | 37,06 | 36,82 | 36,84 | 36,84 | 65.610 |
01 mar 2024 | 36,79 | 37,01 | 36,76 | 36,99 | 36,99 | 111.736 |
29 feb 2024 | 36,64 | 36,70 | 36,53 | 36,58 | 36,58 | 41.240 |
28 feb 2024 | 36,72 | 36,73 | 36,46 | 36,47 | 36,47 | 20.859 |
27 feb 2024 | 36,83 | 36,98 | 36,83 | 36,92 | 36,92 | 18.424 |
26 feb 2024 | 36,77 | 36,89 | 36,77 | 36,79 | 36,79 | 49.920 |
23 feb 2024 | 37,08 | 37,08 | 36,95 | 37,01 | 37,01 | 7.639 |
22 feb 2024 | 36,94 | 37,11 | 36,94 | 36,99 | 36,99 | 9.430 |
21 feb 2024 | 36,82 | 36,83 | 36,70 | 36,72 | 36,72 | 16.447 |
20 feb 2024 | 36,74 | 36,76 | 36,59 | 36,63 | 36,63 | 23.990 |
19 feb 2024 | 36,68 | 36,78 | 36,67 | 36,75 | 36,75 | 14.204 |
16 feb 2024 | 36,84 | 36,88 | 36,78 | 36,82 | 36,82 | 26.174 |
15 feb 2024 | 36,55 | 36,60 | 36,47 | 36,55 | 36,55 | 78.724 |
14 feb 2024 | 36,30 | 36,57 | 36,30 | 36,54 | 36,54 | 29.848 |
13 feb 2024 | 36,66 | 36,71 | 36,15 | 36,16 | 36,16 | 49.574 |
12 feb 2024 | 36,18 | 36,83 | 36,18 | 36,76 | 36,76 | 29.903 |
09 feb 2024 | 36,17 | 36,26 | 35,99 | 36,11 | 36,11 | 43.154 |
08 feb 2024 | 36,28 | 36,33 | 36,17 | 36,18 | 36,18 | 10.510 |
07 feb 2024 | 36,29 | 36,46 | 36,28 | 36,30 | 36,30 | 21.335 |
06 feb 2024 | 36,19 | 36,40 | 36,13 | 36,39 | 36,39 | 32.490 |
05 feb 2024 | 35,50 | 35,61 | 35,48 | 35,57 | 35,57 | 19.030 |
02 feb 2024 | 35,40 | 35,47 | 35,27 | 35,33 | 35,33 | 7.916 |
*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...