Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 29,95 | 29,95 | 27,93 | 28,67 | 28,67 | 47.938 |
07 mag 2024 | 27,91 | 29,81 | 27,80 | 29,17 | 29,17 | 24.700 |
06 mag 2024 | 27,60 | 28,45 | 26,99 | 27,51 | 27,51 | 36.400 |
03 mag 2024 | 27,77 | 27,77 | 26,80 | 27,19 | 27,19 | 18.900 |
02 mag 2024 | 27,31 | 28,33 | 26,75 | 27,58 | 27,58 | 15.900 |
01 mag 2024 | 27,67 | 28,00 | 26,69 | 26,85 | 26,85 | 20.700 |
30 apr 2024 | 26,84 | 28,38 | 26,80 | 27,76 | 27,76 | 40.300 |
29 apr 2024 | 26,33 | 27,21 | 26,33 | 26,61 | 26,61 | 18.200 |
26 apr 2024 | 26,91 | 27,10 | 26,10 | 26,18 | 26,18 | 18.300 |
25 apr 2024 | 26,79 | 27,26 | 25,67 | 26,87 | 26,87 | 13.700 |
24 apr 2024 | 25,57 | 28,53 | 25,21 | 27,49 | 27,49 | 52.600 |
23 apr 2024 | 25,52 | 26,20 | 24,68 | 25,54 | 25,54 | 36.800 |
22 apr 2024 | 23,20 | 26,75 | 23,20 | 25,68 | 25,68 | 94.100 |
19 apr 2024 | 23,72 | 24,41 | 23,30 | 23,90 | 23,90 | 30.500 |
18 apr 2024 | 26,30 | 27,67 | 23,00 | 23,79 | 23,79 | 106.800 |
17 apr 2024 | 27,52 | 28,23 | 26,10 | 26,10 | 26,10 | 20.700 |
16 apr 2024 | 27,01 | 28,54 | 27,01 | 27,25 | 27,25 | 33.900 |
15 apr 2024 | 28,69 | 29,40 | 27,04 | 27,04 | 27,04 | 25.300 |
12 apr 2024 | 29,29 | 30,99 | 28,03 | 28,52 | 28,52 | 57.600 |
11 apr 2024 | 26,50 | 29,68 | 26,50 | 29,49 | 29,49 | 51.400 |
10 apr 2024 | 27,07 | 28,19 | 26,04 | 26,85 | 26,85 | 45.700 |
09 apr 2024 | 26,68 | 27,38 | 26,20 | 27,07 | 27,07 | 36.300 |
08 apr 2024 | 27,20 | 28,25 | 26,00 | 27,02 | 27,02 | 50.400 |
05 apr 2024 | 26,70 | 27,41 | 25,69 | 26,94 | 26,94 | 46.300 |
04 apr 2024 | 28,70 | 28,70 | 26,13 | 26,13 | 26,13 | 99.800 |
03 apr 2024 | 29,50 | 29,50 | 27,78 | 28,78 | 28,78 | 66.200 |
02 apr 2024 | 29,20 | 29,95 | 28,01 | 29,50 | 29,50 | 45.500 |
01 apr 2024 | 30,00 | 30,25 | 27,72 | 29,41 | 29,41 | 97.600 |
28 mar 2024 | 31,65 | 31,65 | 29,40 | 30,00 | 30,00 | 52.600 |
27 mar 2024 | 29,93 | 32,08 | 28,71 | 31,60 | 31,60 | 117.600 |
26 mar 2024 | 34,00 | 35,96 | 26,40 | 29,71 | 29,71 | 555.100 |
25 mar 2024 | 40,00 | 40,99 | 39,01 | 39,01 | 39,01 | 50.100 |
22 mar 2024 | 40,96 | 41,06 | 39,50 | 40,08 | 40,08 | 31.300 |
21 mar 2024 | 41,00 | 41,50 | 40,18 | 41,24 | 41,24 | 29.100 |
20 mar 2024 | 39,52 | 41,36 | 39,52 | 40,70 | 40,70 | 11.900 |
19 mar 2024 | 40,57 | 40,85 | 39,03 | 39,50 | 39,50 | 47.500 |
18 mar 2024 | 40,48 | 42,02 | 40,16 | 40,88 | 40,88 | 28.400 |
15 mar 2024 | 38,99 | 41,00 | 38,49 | 39,94 | 39,94 | 31.900 |
14 mar 2024 | 42,00 | 42,81 | 38,07 | 38,60 | 38,60 | 64.600 |
13 mar 2024 | 42,96 | 45,60 | 42,08 | 42,08 | 42,08 | 44.900 |
12 mar 2024 | 40,28 | 44,80 | 39,90 | 42,96 | 42,96 | 89.700 |
11 mar 2024 | 41,11 | 41,26 | 39,30 | 40,48 | 40,48 | 43.200 |
08 mar 2024 | 40,20 | 41,43 | 39,30 | 41,43 | 41,43 | 39.100 |
07 mar 2024 | 40,39 | 40,83 | 38,40 | 40,06 | 40,06 | 44.800 |
06 mar 2024 | 41,40 | 41,40 | 39,98 | 40,04 | 40,04 | 22.300 |
05 mar 2024 | 41,66 | 41,78 | 39,61 | 41,00 | 41,00 | 33.300 |
04 mar 2024 | 39,07 | 41,87 | 37,25 | 41,66 | 41,66 | 72.500 |
01 mar 2024 | 38,99 | 39,30 | 37,88 | 38,65 | 38,65 | 29.300 |
29 feb 2024 | 38,30 | 38,98 | 37,06 | 38,97 | 38,97 | 35.900 |
28 feb 2024 | 37,17 | 37,98 | 36,00 | 37,48 | 37,48 | 25.400 |
27 feb 2024 | 37,90 | 38,04 | 36,22 | 36,76 | 36,76 | 49.200 |
26 feb 2024 | 36,01 | 38,00 | 36,01 | 37,56 | 37,56 | 40.900 |
23 feb 2024 | 36,71 | 38,44 | 35,81 | 35,81 | 35,81 | 42.100 |
22 feb 2024 | 38,44 | 38,66 | 35,54 | 36,56 | 36,56 | 54.900 |
21 feb 2024 | 36,25 | 38,71 | 36,07 | 37,50 | 37,50 | 31.200 |
20 feb 2024 | 43,01 | 43,02 | 33,59 | 36,57 | 36,57 | 186.800 |
16 feb 2024 | 42,00 | 44,53 | 40,57 | 43,44 | 43,44 | 95.000 |
15 feb 2024 | 39,23 | 42,70 | 39,15 | 42,15 | 42,15 | 115.600 |
14 feb 2024 | 38,15 | 39,52 | 37,65 | 39,08 | 39,08 | 45.900 |
13 feb 2024 | 37,19 | 37,77 | 35,50 | 37,14 | 37,14 | 69.300 |
12 feb 2024 | 35,76 | 38,19 | 35,75 | 38,08 | 38,08 | 62.800 |
09 feb 2024 | 34,58 | 36,01 | 33,70 | 35,74 | 35,74 | 37.900 |
08 feb 2024 | 35,80 | 36,36 | 34,01 | 34,66 | 34,66 | 50.900 |
07 feb 2024 | 35,91 | 37,65 | 35,77 | 35,80 | 35,80 | 56.600 |
06 feb 2024 | 33,37 | 36,70 | 33,00 | 35,50 | 35,50 | 59.200 |
05 feb 2024 | 35,55 | 35,55 | 33,11 | 33,38 | 33,38 | 54.400 |
02 feb 2024 | 33,19 | 35,80 | 33,16 | 35,34 | 35,34 | 61.500 |
01 feb 2024 | 30,65 | 33,68 | 30,40 | 32,95 | 32,95 | 57.800 |
31 gen 2024 | 31,48 | 32,95 | 30,10 | 30,43 | 30,43 | 75.500 |
30 gen 2024 | 31,04 | 31,76 | 30,80 | 31,23 | 31,23 | 45.700 |
29 gen 2024 | 32,38 | 33,49 | 30,25 | 31,27 | 31,27 | 124.200 |
26 gen 2024 | 34,02 | 35,28 | 32,88 | 33,66 | 33,66 | 66.400 |
25 gen 2024 | 36,39 | 37,17 | 32,51 | 33,96 | 33,96 | 103.200 |
24 gen 2024 | 36,49 | 37,93 | 36,00 | 36,39 | 36,39 | 82.600 |
23 gen 2024 | 38,07 | 38,24 | 35,09 | 35,50 | 35,50 | 198.100 |
22 gen 2024 | 41,50 | 42,49 | 38,81 | 39,07 | 39,07 | 84.800 |
19 gen 2024 | 41,83 | 42,49 | 39,46 | 41,38 | 41,38 | 63.500 |
18 gen 2024 | 42,40 | 43,34 | 39,54 | 40,94 | 40,94 | 54.000 |
17 gen 2024 | 42,55 | 42,79 | 40,18 | 42,23 | 42,23 | 57.400 |
16 gen 2024 | 37,00 | 42,80 | 36,63 | 42,58 | 42,58 | 185.900 |
12 gen 2024 | 37,07 | 38,08 | 35,87 | 37,00 | 37,00 | 59.000 |
11 gen 2024 | 38,78 | 38,78 | 34,70 | 37,41 | 37,41 | 125.400 |
10 gen 2024 | 39,88 | 43,41 | 37,70 | 38,55 | 38,55 | 187.400 |
09 gen 2024 | 37,10 | 40,57 | 35,23 | 39,62 | 39,62 | 134.000 |
08 gen 2024 | 35,06 | 37,24 | 34,25 | 36,92 | 36,92 | 88.600 |
05 gen 2024 | 37,32 | 38,35 | 33,67 | 33,70 | 33,70 | 156.800 |
04 gen 2024 | 37,34 | 43,36 | 36,66 | 36,80 | 36,80 | 236.700 |
03 gen 2024 | 37,49 | 41,62 | 35,00 | 36,23 | 36,23 | 265.900 |
02 gen 2024 | 35,70 | 37,50 | 28,60 | 36,79 | 36,79 | 230.500 |
29 dic 2023 | 36,96 | 37,02 | 35,17 | 35,70 | 35,70 | 57.000 |
28 dic 2023 | 36,19 | 39,00 | 36,10 | 36,95 | 36,95 | 71.600 |
27 dic 2023 | 35,48 | 36,79 | 35,35 | 36,06 | 36,06 | 38.500 |
26 dic 2023 | 33,76 | 35,45 | 33,76 | 35,12 | 35,12 | 36.500 |
22 dic 2023 | 35,00 | 35,48 | 33,46 | 33,46 | 33,46 | 58.000 |
21 dic 2023 | 33,12 | 34,79 | 32,55 | 34,70 | 34,70 | 41.800 |
20 dic 2023 | 33,65 | 34,79 | 32,18 | 32,74 | 32,74 | 59.100 |
19 dic 2023 | 30,20 | 33,56 | 30,19 | 33,56 | 33,56 | 73.500 |
18 dic 2023 | 27,73 | 30,74 | 27,73 | 29,87 | 29,87 | 71.100 |
15 dic 2023 | 28,00 | 28,52 | 26,32 | 26,87 | 26,87 | 58.100 |
14 dic 2023 | 27,44 | 28,39 | 27,01 | 27,72 | 27,72 | 100.600 |
*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...