Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 35,06 | 35,63 | 34,60 | 35,50 | 35,50 | 273.900 |
20 giu 2024 | 35,05 | 35,42 | 34,97 | 35,20 | 35,20 | 105.600 |
18 giu 2024 | 33,65 | 35,00 | 33,65 | 34,90 | 34,90 | 190.900 |
17 giu 2024 | 33,31 | 34,09 | 33,31 | 33,87 | 33,87 | 162.300 |
14 giu 2024 | 34,00 | 34,06 | 32,54 | 33,60 | 33,60 | 450.500 |
13 giu 2024 | 34,60 | 34,69 | 33,73 | 33,97 | 33,97 | 459.100 |
12 giu 2024 | 35,10 | 35,37 | 34,34 | 34,74 | 34,74 | 76.100 |
11 giu 2024 | 34,04 | 35,37 | 34,04 | 34,65 | 34,65 | 136.000 |
10 giu 2024 | 35,28 | 35,28 | 34,44 | 34,89 | 34,89 | 109.400 |
07 giu 2024 | 36,19 | 36,42 | 35,42 | 35,49 | 35,49 | 125.300 |
06 giu 2024 | 37,06 | 37,39 | 36,47 | 36,48 | 36,48 | 128.800 |
05 giu 2024 | 36,72 | 37,42 | 36,72 | 37,12 | 37,12 | 125.500 |
04 giu 2024 | 37,15 | 37,39 | 36,69 | 36,69 | 36,69 | 73.400 |
03 giu 2024 | 37,03 | 37,48 | 36,55 | 37,13 | 37,13 | 224.700 |
31 mag 2024 | 36,12 | 36,73 | 35,89 | 36,63 | 36,63 | 211.000 |
30 mag 2024 | 36,70 | 36,75 | 36,08 | 36,11 | 36,11 | 52.900 |
29 mag 2024 | 37,01 | 37,02 | 36,53 | 36,55 | 36,55 | 119.500 |
28 mag 2024 | 37,73 | 38,03 | 37,32 | 37,56 | 37,56 | 67.400 |
24 mag 2024 | 36,99 | 38,19 | 36,94 | 37,97 | 37,97 | 106.600 |
23 mag 2024 | 39,19 | 39,23 | 36,23 | 36,58 | 36,58 | 219.900 |
22 mag 2024 | 40,17 | 40,69 | 39,69 | 39,82 | 39,82 | 56.200 |
21 mag 2024 | 39,18 | 40,60 | 39,18 | 40,46 | 40,46 | 65.200 |
20 mag 2024 | 38,51 | 39,58 | 38,51 | 39,23 | 39,23 | 97.700 |
17 mag 2024 | 38,45 | 38,50 | 38,03 | 38,33 | 38,33 | 77.100 |
16 mag 2024 | 37,46 | 38,46 | 37,30 | 38,43 | 38,43 | 176.100 |
15 mag 2024 | 37,35 | 37,97 | 37,35 | 37,63 | 37,63 | 69.500 |
14 mag 2024 | 38,03 | 38,16 | 37,38 | 37,66 | 37,66 | 148.500 |
13 mag 2024 | 39,25 | 39,25 | 37,65 | 37,68 | 37,68 | 154.000 |
10 mag 2024 | 38,29 | 39,03 | 37,93 | 38,93 | 38,93 | 65.700 |
09 mag 2024 | 38,05 | 38,71 | 37,89 | 38,70 | 38,70 | 77.800 |
08 mag 2024 | 38,35 | 38,64 | 37,96 | 38,18 | 38,18 | 60.800 |
07 mag 2024 | 38,14 | 39,06 | 38,06 | 38,51 | 38,51 | 100.300 |
06 mag 2024 | 37,76 | 38,26 | 37,41 | 38,07 | 38,07 | 95.700 |
03 mag 2024 | 36,31 | 38,47 | 36,31 | 37,75 | 37,75 | 311.300 |
02 mag 2024 | 35,81 | 36,28 | 35,41 | 35,74 | 35,74 | 179.000 |
01 mag 2024 | 35,63 | 36,44 | 35,58 | 35,72 | 35,72 | 83.000 |
30 apr 2024 | 36,06 | 36,94 | 35,84 | 35,86 | 35,86 | 274.700 |
29 apr 2024 | 36,42 | 36,69 | 36,15 | 36,39 | 36,39 | 79.400 |
26 apr 2024 | 36,19 | 36,48 | 35,88 | 36,26 | 36,26 | 162.100 |
25 apr 2024 | 36,02 | 36,57 | 35,96 | 36,31 | 36,31 | 157.400 |
24 apr 2024 | 36,90 | 37,26 | 36,40 | 36,43 | 36,43 | 96.100 |
23 apr 2024 | 36,13 | 37,66 | 36,13 | 37,22 | 37,22 | 226.900 |
22 apr 2024 | 35,86 | 36,01 | 35,39 | 35,78 | 35,78 | 125.000 |
19 apr 2024 | 35,98 | 36,01 | 35,48 | 35,81 | 35,81 | 79.700 |
18 apr 2024 | 36,47 | 36,47 | 35,32 | 35,50 | 35,50 | 161.700 |
17 apr 2024 | 36,50 | 37,11 | 36,25 | 36,32 | 36,32 | 67.200 |
16 apr 2024 | 38,00 | 38,00 | 35,92 | 36,34 | 36,34 | 204.600 |
15 apr 2024 | 41,03 | 41,24 | 39,47 | 39,57 | 39,57 | 63.000 |
12 apr 2024 | 41,42 | 41,59 | 40,42 | 40,61 | 40,61 | 135.500 |
11 apr 2024 | 41,17 | 41,67 | 40,97 | 41,50 | 41,50 | 174.400 |
10 apr 2024 | 41,52 | 41,52 | 40,78 | 41,25 | 41,25 | 86.600 |
09 apr 2024 | 42,35 | 42,35 | 41,41 | 41,70 | 41,70 | 117.800 |
08 apr 2024 | 42,48 | 42,87 | 42,09 | 42,09 | 42,09 | 347.800 |
05 apr 2024 | 41,72 | 42,68 | 41,72 | 42,45 | 42,45 | 200.800 |
04 apr 2024 | 41,98 | 42,43 | 41,46 | 41,72 | 41,72 | 163.800 |
03 apr 2024 | 41,11 | 41,75 | 41,11 | 41,71 | 41,71 | 143.900 |
02 apr 2024 | 40,77 | 41,40 | 40,06 | 41,36 | 41,36 | 106.300 |
01 apr 2024 | 42,72 | 42,72 | 41,02 | 41,17 | 41,17 | 127.800 |
28 mar 2024 | 42,09 | 42,45 | 41,92 | 42,35 | 42,35 | 266.100 |
27 mar 2024 | 42,10 | 42,42 | 41,80 | 42,28 | 42,28 | 254.500 |
26 mar 2024 | 41,78 | 42,05 | 41,52 | 41,71 | 41,71 | 199.400 |
25 mar 2024 | 41,77 | 41,82 | 41,22 | 41,80 | 41,80 | 91.800 |
22 mar 2024 | 42,15 | 42,51 | 41,45 | 41,50 | 41,50 | 164.700 |
21 mar 2024 | 41,36 | 43,24 | 41,17 | 42,03 | 42,03 | 206.500 |
20 mar 2024 | 40,44 | 41,09 | 40,07 | 41,09 | 41,09 | 99.400 |
19 mar 2024 | 40,00 | 40,40 | 39,87 | 40,38 | 40,38 | 66.000 |
18 mar 2024 | 39,49 | 40,22 | 39,49 | 40,00 | 40,00 | 144.100 |
15 mar 2024 | 39,53 | 40,02 | 38,71 | 39,67 | 39,67 | 200.500 |
14 mar 2024 | 39,86 | 39,86 | 38,45 | 38,93 | 38,93 | 113.500 |
13 mar 2024 | 39,73 | 40,03 | 39,62 | 39,70 | 39,70 | 54.100 |
12 mar 2024 | 38,79 | 39,84 | 38,79 | 39,63 | 39,63 | 90.300 |
11 mar 2024 | 38,72 | 39,16 | 38,25 | 38,88 | 38,88 | 70.400 |
08 mar 2024 | 39,41 | 39,50 | 38,42 | 38,57 | 38,57 | 80.500 |
07 mar 2024 | 38,93 | 39,42 | 38,80 | 39,09 | 39,09 | 89.300 |
06 mar 2024 | 39,23 | 39,34 | 38,63 | 38,88 | 38,88 | 95.600 |
05 mar 2024 | 39,60 | 39,60 | 38,55 | 38,78 | 38,78 | 123.000 |
04 mar 2024 | 39,00 | 39,89 | 38,83 | 39,51 | 39,51 | 111.900 |
01 mar 2024 | 38,60 | 38,99 | 38,34 | 38,99 | 38,99 | 83.000 |
29 feb 2024 | 37,09 | 38,73 | 37,09 | 38,59 | 38,59 | 159.800 |
28 feb 2024 | 36,63 | 37,43 | 36,48 | 37,06 | 37,06 | 144.100 |
27 feb 2024 | 36,35 | 36,78 | 36,21 | 36,60 | 36,60 | 91.600 |
26 feb 2024 | 36,54 | 36,73 | 36,20 | 36,26 | 36,26 | 231.500 |
23 feb 2024 | 36,55 | 37,50 | 36,33 | 36,85 | 36,85 | 341.900 |
22 feb 2024 | 34,97 | 36,40 | 34,97 | 35,52 | 35,52 | 228.300 |
21 feb 2024 | 35,74 | 35,98 | 34,99 | 35,23 | 35,23 | 151.900 |
20 feb 2024 | 35,99 | 36,07 | 35,43 | 35,90 | 35,90 | 191.800 |
16 feb 2024 | 37,46 | 37,46 | 35,77 | 35,91 | 35,91 | 219.900 |
15 feb 2024 | 35,14 | 36,93 | 34,49 | 36,75 | 36,75 | 1.240.200 |
14 feb 2024 | 34,68 | 35,19 | 34,68 | 34,83 | 34,83 | 626.100 |
13 feb 2024 | 35,87 | 35,87 | 34,44 | 34,63 | 34,63 | 369.300 |
12 feb 2024 | 36,39 | 36,39 | 35,29 | 35,64 | 35,64 | 735.900 |
09 feb 2024 | 35,98 | 36,57 | 35,98 | 36,14 | 36,14 | 711.100 |
08 feb 2024 | 36,34 | 36,51 | 35,96 | 36,13 | 36,13 | 184.600 |
07 feb 2024 | 35,86 | 36,70 | 35,86 | 36,31 | 36,31 | 194.600 |
06 feb 2024 | 35,51 | 36,56 | 35,20 | 36,36 | 36,36 | 173.400 |
05 feb 2024 | 35,69 | 35,69 | 35,00 | 35,34 | 35,34 | 117.600 |
02 feb 2024 | 36,78 | 36,78 | 35,62 | 35,72 | 35,72 | 133.400 |
01 feb 2024 | 36,97 | 36,97 | 36,01 | 36,88 | 36,88 | 122.600 |
31 gen 2024 | 36,39 | 37,11 | 36,39 | 36,83 | 36,83 | 170.000 |
30 gen 2024 | 37,29 | 37,62 | 36,59 | 36,59 | 36,59 | 131.900 |
*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...