Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 34,26 | 34,29 | 33,41 | 33,45 | 33,45 | 320.213 |
10 mag 2024 | 33,59 | 33,95 | 33,59 | 33,92 | 33,92 | 335.300 |
09 mag 2024 | 33,51 | 33,78 | 33,35 | 33,60 | 33,60 | 1.148.600 |
08 mag 2024 | 33,49 | 33,78 | 33,03 | 33,42 | 33,42 | 627.800 |
07 mag 2024 | 33,47 | 33,97 | 33,41 | 33,66 | 33,66 | 1.391.700 |
06 mag 2024 | 32,71 | 33,58 | 32,70 | 33,41 | 33,41 | 463.500 |
03 mag 2024 | 32,64 | 32,80 | 31,85 | 32,51 | 32,51 | 669.500 |
02 mag 2024 | 31,85 | 32,51 | 31,73 | 32,47 | 32,47 | 807.200 |
01 mag 2024 | 30,94 | 32,66 | 30,35 | 31,65 | 31,65 | 615.200 |
30 apr 2024 | 30,99 | 31,24 | 30,66 | 30,86 | 30,86 | 888.800 |
29 apr 2024 | 31,07 | 31,42 | 31,07 | 31,13 | 31,13 | 585.200 |
26 apr 2024 | 30,78 | 31,23 | 30,30 | 31,11 | 31,11 | 585.700 |
25 apr 2024 | 30,65 | 30,92 | 30,37 | 30,81 | 30,81 | 354.500 |
24 apr 2024 | 30,66 | 30,89 | 30,40 | 30,78 | 30,78 | 348.200 |
23 apr 2024 | 30,49 | 30,86 | 30,42 | 30,79 | 30,79 | 347.400 |
22 apr 2024 | 30,22 | 30,58 | 29,92 | 30,48 | 30,48 | 357.100 |
19 apr 2024 | 29,52 | 30,08 | 29,51 | 30,03 | 30,03 | 411.100 |
18 apr 2024 | 29,70 | 29,92 | 29,50 | 29,59 | 29,59 | 354.400 |
17 apr 2024 | 29,89 | 30,01 | 29,37 | 29,50 | 29,50 | 679.000 |
16 apr 2024 | 29,41 | 29,78 | 29,05 | 29,64 | 29,64 | 657.600 |
15 apr 2024 | 29,89 | 30,11 | 29,46 | 29,64 | 29,64 | 742.700 |
12 apr 2024 | 29,87 | 29,87 | 29,37 | 29,87 | 29,87 | 405.500 |
11 apr 2024 | 29,95 | 30,13 | 29,67 | 29,95 | 29,95 | 431.800 |
10 apr 2024 | 30,39 | 30,53 | 29,53 | 29,84 | 29,84 | 552.200 |
09 apr 2024 | 31,35 | 31,35 | 30,75 | 30,84 | 30,84 | 310.500 |
08 apr 2024 | 31,06 | 31,32 | 31,04 | 31,18 | 31,18 | 520.100 |
05 apr 2024 | 30,82 | 31,32 | 30,82 | 31,03 | 31,03 | 400.400 |
04 apr 2024 | 32,10 | 32,29 | 30,77 | 30,77 | 30,77 | 811.700 |
03 apr 2024 | 31,70 | 32,03 | 31,44 | 31,85 | 31,85 | 1.324.000 |
02 apr 2024 | 31,51 | 31,78 | 31,24 | 31,57 | 31,57 | 544.900 |
01 apr 2024 | 32,25 | 32,35 | 31,66 | 31,75 | 31,75 | 866.000 |
28 mar 2024 | 32,19 | 32,44 | 32,09 | 32,34 | 32,34 | 558.300 |
27 mar 2024 | 31,34 | 32,11 | 31,34 | 32,11 | 32,11 | 477.400 |
26 mar 2024 | 31,43 | 31,50 | 31,01 | 31,26 | 31,26 | 1.245.800 |
25 mar 2024 | 30,88 | 31,40 | 30,84 | 31,17 | 31,17 | 755.900 |
22 mar 2024 | 31,27 | 31,45 | 30,69 | 30,82 | 30,82 | 289.700 |
21 mar 2024 | 31,00 | 31,37 | 30,90 | 31,31 | 31,31 | 587.800 |
20 mar 2024 | 30,05 | 31,24 | 30,03 | 31,00 | 31,00 | 385.000 |
19 mar 2024 | 29,53 | 30,15 | 29,50 | 30,11 | 30,11 | 526.800 |
18 mar 2024 | 29,83 | 30,11 | 29,49 | 29,53 | 29,53 | 629.000 |
15 mar 2024 | 29,77 | 30,15 | 29,70 | 30,01 | 30,01 | 1.071.200 |
14 mar 2024 | 29,91 | 30,23 | 29,77 | 29,90 | 29,90 | 351.500 |
13 mar 2024 | 30,05 | 30,68 | 29,93 | 30,09 | 30,09 | 386.000 |
12 mar 2024 | 30,23 | 30,41 | 30,02 | 30,13 | 30,13 | 329.200 |
11 mar 2024 | 29,27 | 30,69 | 29,27 | 30,37 | 30,37 | 555.300 |
08 mar 2024 | 29,67 | 29,80 | 29,24 | 29,27 | 29,27 | 396.200 |
07 mar 2024 | 29,81 | 30,03 | 29,28 | 29,30 | 29,30 | 335.200 |
06 mar 2024 | 29,80 | 30,12 | 29,50 | 29,50 | 29,50 | 516.900 |
05 mar 2024 | 29,49 | 30,01 | 29,48 | 29,59 | 29,59 | 676.900 |
04 mar 2024 | 29,85 | 30,41 | 29,48 | 29,54 | 29,54 | 532.900 |
01 mar 2024 | 30,01 | 30,41 | 29,84 | 30,05 | 30,05 | 468.300 |
29 feb 2024 | 30,71 | 30,71 | 30,00 | 30,08 | 30,08 | 535.400 |
28 feb 2024 | 29,61 | 30,63 | 29,41 | 30,30 | 30,30 | 557.100 |
27 feb 2024 | 29,32 | 29,69 | 29,28 | 29,61 | 29,61 | 912.200 |
26 feb 2024 | 29,40 | 29,55 | 29,26 | 29,29 | 29,29 | 551.300 |
23 feb 2024 | 29,28 | 29,76 | 29,23 | 29,57 | 29,57 | 659.100 |
22 feb 2024 | 29,29 | 29,52 | 28,82 | 29,17 | 29,17 | 831.300 |
21 feb 2024 | 29,09 | 29,85 | 29,09 | 29,45 | 29,45 | 755.300 |
20 feb 2024 | 28,86 | 29,31 | 28,73 | 28,94 | 28,94 | 652.100 |
16 feb 2024 | 29,95 | 29,95 | 29,03 | 29,05 | 29,05 | 796.800 |
15 feb 2024 | 30,75 | 31,81 | 29,38 | 29,78 | 29,78 | 847.400 |
14 feb 2024 | 30,10 | 30,37 | 29,93 | 30,29 | 30,29 | 553.100 |
13 feb 2024 | 29,81 | 30,46 | 29,61 | 29,77 | 29,77 | 832.700 |
12 feb 2024 | 30,24 | 30,72 | 30,17 | 30,42 | 30,42 | 443.600 |
09 feb 2024 | 30,00 | 30,33 | 29,55 | 30,19 | 30,19 | 422.000 |
08 feb 2024 | 29,88 | 30,01 | 29,45 | 29,93 | 29,93 | 998.100 |
07 feb 2024 | 30,66 | 30,66 | 29,96 | 29,99 | 29,99 | 329.600 |
06 feb 2024 | 30,48 | 30,94 | 30,46 | 30,60 | 30,60 | 315.800 |
05 feb 2024 | 31,03 | 31,07 | 30,27 | 30,56 | 30,56 | 446.200 |
02 feb 2024 | 31,61 | 31,96 | 31,27 | 31,28 | 31,28 | 393.400 |
01 feb 2024 | 31,92 | 32,01 | 31,30 | 31,88 | 31,88 | 538.700 |
31 gen 2024 | 32,15 | 32,50 | 31,82 | 31,92 | 31,92 | 522.200 |
30 gen 2024 | 31,89 | 32,32 | 31,89 | 32,26 | 32,26 | 408.600 |
29 gen 2024 | 31,62 | 32,07 | 31,46 | 31,98 | 31,98 | 585.000 |
26 gen 2024 | 31,52 | 31,92 | 31,36 | 31,47 | 31,47 | 446.300 |
25 gen 2024 | 31,10 | 31,34 | 30,80 | 31,29 | 31,29 | 719.800 |
24 gen 2024 | 30,43 | 31,00 | 30,43 | 30,78 | 30,78 | 545.100 |
23 gen 2024 | 30,37 | 30,58 | 30,05 | 30,09 | 30,09 | 296.700 |
22 gen 2024 | 30,34 | 30,75 | 30,19 | 30,34 | 30,34 | 953.600 |
19 gen 2024 | 29,75 | 30,06 | 29,58 | 30,06 | 30,06 | 250.100 |
18 gen 2024 | 29,49 | 29,64 | 29,14 | 29,62 | 29,62 | 225.300 |
17 gen 2024 | 28,86 | 29,25 | 28,76 | 29,22 | 29,22 | 432.200 |
16 gen 2024 | 29,49 | 29,55 | 29,16 | 29,33 | 29,33 | 655.300 |
12 gen 2024 | 29,58 | 29,70 | 29,32 | 29,58 | 29,58 | 526.800 |
11 gen 2024 | 28,98 | 29,35 | 28,67 | 29,25 | 29,25 | 488.400 |
10 gen 2024 | 29,10 | 29,39 | 29,09 | 29,14 | 29,14 | 370.800 |
09 gen 2024 | 29,45 | 29,45 | 28,75 | 29,13 | 29,13 | 455.600 |
08 gen 2024 | 29,61 | 29,92 | 29,50 | 29,82 | 29,82 | 289.000 |
05 gen 2024 | 29,44 | 30,10 | 29,44 | 29,51 | 29,51 | 373.600 |
04 gen 2024 | 29,55 | 29,77 | 29,41 | 29,67 | 29,67 | 311.900 |
03 gen 2024 | 29,57 | 29,82 | 29,24 | 29,40 | 29,40 | 431.300 |
02 gen 2024 | 29,48 | 29,80 | 29,28 | 29,66 | 29,66 | 289.400 |
29 dic 2023 | 30,02 | 30,07 | 29,63 | 29,68 | 29,68 | 300.700 |
28 dic 2023 | 29,99 | 30,27 | 29,74 | 29,95 | 29,95 | 229.800 |
27 dic 2023 | 30,07 | 30,32 | 29,98 | 30,12 | 30,12 | 253.200 |
26 dic 2023 | 30,09 | 30,28 | 29,92 | 30,11 | 30,11 | 435.800 |
22 dic 2023 | 30,15 | 30,28 | 29,81 | 29,98 | 29,98 | 386.200 |
21 dic 2023 | 29,49 | 30,01 | 28,93 | 30,01 | 30,01 | 607.700 |
20 dic 2023 | 29,41 | 30,39 | 29,32 | 29,38 | 29,38 | 777.200 |
19 dic 2023 | 28,73 | 29,62 | 28,59 | 29,41 | 29,41 | 604.400 |
*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...