Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 36,79 | 36,79 | 36,38 | 36,38 | 36,38 | 1.037.382 |
02 mag 2024 | 36,16 | 36,80 | 36,07 | 36,52 | 36,52 | 1.475.916 |
30 apr 2024 | 36,32 | 36,71 | 35,93 | 36,18 | 36,18 | 2.485.899 |
29 apr 2024 | 35,73 | 36,48 | 35,73 | 36,32 | 36,32 | 1.322.178 |
26 apr 2024 | 35,94 | 36,06 | 35,58 | 35,62 | 35,62 | 1.647.581 |
25 apr 2024 | 35,67 | 36,07 | 35,40 | 35,84 | 35,84 | 1.649.214 |
24 apr 2024 | 36,12 | 36,28 | 35,67 | 35,99 | 35,99 | 1.422.871 |
23 apr 2024 | 35,52 | 36,13 | 35,49 | 36,02 | 36,02 | 1.576.859 |
22 apr 2024 | 35,40 | 35,59 | 35,22 | 35,43 | 35,43 | 1.116.822 |
19 apr 2024 | 34,75 | 35,45 | 34,60 | 35,32 | 35,32 | 1.241.912 |
18 apr 2024 | 34,43 | 35,02 | 34,43 | 35,00 | 35,00 | 1.446.238 |
17 apr 2024 | 34,42 | 34,84 | 34,38 | 34,40 | 34,40 | 1.443.232 |
16 apr 2024 | 34,53 | 34,59 | 34,28 | 34,59 | 34,59 | 1.510.455 |
15 apr 2024 | 35,00 | 35,34 | 34,91 | 34,96 | 34,96 | 1.057.182 |
12 apr 2024 | 35,31 | 35,56 | 34,80 | 34,86 | 34,86 | 1.006.667 |
11 apr 2024 | 35,06 | 35,38 | 34,97 | 35,14 | 35,14 | 1.877.695 |
10 apr 2024 | 35,52 | 35,71 | 35,03 | 35,08 | 35,08 | 1.955.976 |
09 apr 2024 | 35,32 | 35,56 | 35,31 | 35,41 | 35,41 | 1.147.545 |
08 apr 2024 | 34,74 | 35,67 | 34,65 | 35,38 | 35,38 | 1.247.188 |
05 apr 2024 | 35,02 | 35,42 | 34,91 | 35,42 | 35,42 | 1.467.495 |
04 apr 2024 | 35,34 | 35,56 | 35,25 | 35,42 | 35,42 | 1.103.084 |
03 apr 2024 | 35,06 | 35,54 | 34,98 | 35,36 | 35,36 | 1.575.033 |
02 apr 2024 | 35,30 | 35,56 | 34,85 | 35,06 | 35,06 | 2.037.595 |
28 mar 2024 | 35,76 | 35,87 | 35,52 | 35,52 | 35,52 | 1.265.128 |
27 mar 2024 | 35,65 | 36,00 | 35,55 | 35,68 | 35,68 | 1.221.665 |
26 mar 2024 | 35,47 | 35,64 | 35,42 | 35,63 | 35,63 | 1.078.929 |
25 mar 2024 | 35,34 | 35,69 | 35,28 | 35,41 | 35,41 | 1.646.496 |
22 mar 2024 | 35,53 | 35,73 | 35,30 | 35,45 | 35,45 | 1.644.815 |
21 mar 2024 | 36,05 | 36,29 | 35,49 | 35,59 | 35,59 | 2.006.187 |
20 mar 2024 | 35,29 | 36,28 | 35,29 | 36,01 | 36,01 | 1.688.863 |
19 mar 2024 | 34,98 | 35,42 | 34,94 | 35,36 | 35,36 | 1.547.666 |
18 mar 2024 | 34,92 | 35,01 | 34,70 | 34,99 | 34,99 | 968.570 |
15 mar 2024 | 34,48 | 35,19 | 34,48 | 34,84 | 34,84 | 2.903.150 |
14 mar 2024 | 34,60 | 34,78 | 34,32 | 34,45 | 34,45 | 1.492.553 |
13 mar 2024 | 34,49 | 34,65 | 34,30 | 34,60 | 34,60 | 1.295.820 |
12 mar 2024 | 34,01 | 34,50 | 33,89 | 34,35 | 34,35 | 1.658.286 |
11 mar 2024 | 33,68 | 34,00 | 33,53 | 33,94 | 33,94 | 1.049.286 |
08 mar 2024 | 33,90 | 34,15 | 33,76 | 33,98 | 33,98 | 855.796 |
07 mar 2024 | 33,98 | 34,19 | 33,51 | 34,01 | 34,01 | 1.261.070 |
06 mar 2024 | 34,34 | 34,51 | 34,10 | 34,19 | 34,19 | 1.215.906 |
05 mar 2024 | 33,84 | 34,39 | 33,66 | 34,39 | 34,39 | 1.081.494 |
04 mar 2024 | 33,85 | 34,12 | 33,75 | 33,92 | 33,92 | 709.771 |
01 mar 2024 | 34,35 | 34,45 | 33,87 | 33,93 | 33,93 | 1.149.137 |
29 feb 2024 | 34,46 | 34,79 | 34,19 | 34,19 | 34,19 | 2.929.967 |
28 feb 2024 | 34,31 | 34,48 | 34,24 | 34,47 | 34,47 | 809.282 |
27 feb 2024 | 34,10 | 34,54 | 34,04 | 34,39 | 34,39 | 1.381.529 |
26 feb 2024 | 34,09 | 34,22 | 33,98 | 34,10 | 34,10 | 1.141.283 |
23 feb 2024 | 33,61 | 34,17 | 33,61 | 34,17 | 34,17 | 1.099.814 |
22 feb 2024 | 33,81 | 33,93 | 33,47 | 33,58 | 33,58 | 1.847.608 |
21 feb 2024 | 33,44 | 33,69 | 33,30 | 33,69 | 33,69 | 1.192.550 |
20 feb 2024 | 32,96 | 33,48 | 32,91 | 33,33 | 33,33 | 1.227.307 |
19 feb 2024 | 33,13 | 33,20 | 32,84 | 33,00 | 33,00 | 857.661 |
16 feb 2024 | 33,26 | 33,51 | 33,14 | 33,28 | 33,28 | 1.594.664 |
15 feb 2024 | 33,66 | 33,70 | 32,84 | 33,18 | 33,18 | 2.102.322 |
14 feb 2024 | 32,71 | 33,83 | 32,50 | 33,51 | 33,51 | 1.936.364 |
13 feb 2024 | 32,00 | 33,36 | 31,40 | 32,93 | 32,93 | 3.663.675 |
12 feb 2024 | 30,98 | 31,17 | 30,74 | 30,81 | 30,81 | 1.223.030 |
09 feb 2024 | 31,33 | 31,39 | 30,83 | 30,92 | 30,92 | 1.195.485 |
08 feb 2024 | 30,82 | 31,51 | 30,82 | 31,32 | 31,32 | 1.151.906 |
07 feb 2024 | 30,77 | 30,95 | 30,64 | 30,83 | 30,83 | 1.081.524 |
06 feb 2024 | 30,61 | 31,03 | 30,57 | 30,83 | 30,83 | 1.076.396 |
05 feb 2024 | 30,68 | 30,79 | 30,40 | 30,57 | 30,57 | 920.077 |
02 feb 2024 | 30,79 | 30,93 | 30,65 | 30,65 | 30,65 | 997.585 |
01 feb 2024 | 30,63 | 30,85 | 30,52 | 30,61 | 30,61 | 1.305.503 |
31 gen 2024 | 30,82 | 30,97 | 30,54 | 30,82 | 30,82 | 1.698.596 |
30 gen 2024 | 31,30 | 31,40 | 30,06 | 30,82 | 30,82 | 2.239.766 |
29 gen 2024 | 31,23 | 31,26 | 30,97 | 31,08 | 31,08 | 1.525.139 |
26 gen 2024 | 31,05 | 31,50 | 31,01 | 31,25 | 31,25 | 1.372.844 |
25 gen 2024 | 30,75 | 31,14 | 30,64 | 31,14 | 31,14 | 845.931 |
24 gen 2024 | 31,18 | 31,22 | 30,82 | 30,84 | 30,84 | 1.369.057 |
23 gen 2024 | 30,91 | 31,00 | 30,63 | 30,83 | 30,83 | 1.044.223 |
22 gen 2024 | 30,71 | 31,00 | 30,63 | 30,85 | 30,85 | 1.083.584 |
19 gen 2024 | 30,73 | 30,85 | 30,36 | 30,57 | 30,57 | 1.764.890 |
18 gen 2024 | 30,33 | 30,68 | 30,22 | 30,52 | 30,52 | 1.408.113 |
17 gen 2024 | 30,29 | 30,46 | 30,09 | 30,40 | 30,40 | 1.518.301 |
16 gen 2024 | 30,58 | 30,73 | 30,35 | 30,52 | 30,52 | 1.418.839 |
15 gen 2024 | 30,83 | 30,89 | 30,77 | 30,86 | 30,86 | 895.540 |
12 gen 2024 | 31,08 | 31,11 | 30,74 | 30,95 | 30,95 | 1.073.290 |
11 gen 2024 | 31,63 | 31,73 | 30,93 | 31,01 | 31,01 | 1.548.057 |
10 gen 2024 | 31,59 | 31,67 | 31,10 | 31,35 | 31,35 | 1.177.826 |
09 gen 2024 | 32,24 | 32,28 | 30,74 | 31,64 | 31,64 | 1.995.831 |
08 gen 2024 | 31,78 | 32,24 | 31,54 | 32,24 | 32,24 | 1.026.135 |
05 gen 2024 | 31,80 | 31,91 | 31,34 | 31,76 | 31,76 | 1.054.656 |
04 gen 2024 | 32,29 | 32,35 | 31,82 | 31,89 | 31,89 | 1.404.177 |
03 gen 2024 | 32,45 | 32,62 | 31,94 | 32,19 | 32,19 | 1.124.890 |
02 gen 2024 | 32,47 | 32,83 | 32,27 | 32,61 | 32,61 | 875.882 |
29 dic 2023 | 32,36 | 32,55 | 32,33 | 32,46 | 32,46 | 646.611 |
28 dic 2023 | 32,34 | 32,41 | 32,22 | 32,36 | 32,36 | 793.166 |
27 dic 2023 | 32,26 | 32,65 | 32,26 | 32,35 | 32,35 | 576.270 |
22 dic 2023 | 32,42 | 32,63 | 32,36 | 32,41 | 32,41 | 692.574 |
21 dic 2023 | 32,20 | 32,52 | 32,10 | 32,52 | 32,52 | 1.012.161 |
20 dic 2023 | 32,32 | 32,45 | 32,14 | 32,45 | 32,45 | 1.323.227 |
19 dic 2023 | 32,25 | 32,35 | 32,06 | 32,16 | 32,16 | 1.073.010 |
18 dic 2023 | 31,97 | 32,21 | 31,93 | 32,17 | 32,17 | 1.162.712 |
15 dic 2023 | 32,21 | 32,29 | 31,88 | 32,26 | 32,26 | 3.219.562 |
14 dic 2023 | 32,11 | 32,23 | 31,41 | 32,04 | 32,04 | 2.221.249 |
13 dic 2023 | 31,88 | 32,08 | 31,67 | 31,72 | 31,72 | 1.195.137 |
12 dic 2023 | 32,25 | 32,31 | 31,84 | 31,88 | 31,88 | 1.743.659 |
11 dic 2023 | 31,98 | 32,26 | 31,98 | 32,20 | 32,20 | 1.191.553 |
08 dic 2023 | 31,75 | 31,97 | 31,65 | 31,92 | 31,92 | 1.185.990 |
*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...