Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 37,57 | 37,73 | 37,47 | 37,73 | 37,73 | 133.101 |
01 lug 2024 | 37,86 | 37,98 | 37,53 | 37,61 | 37,61 | 206.600 |
28 giu 2024 | 37,89 | 38,04 | 37,67 | 37,79 | 37,79 | 96.500 |
27 giu 2024 | 37,77 | 37,78 | 37,63 | 37,78 | 37,78 | 95.300 |
26 giu 2024 | 37,79 | 37,82 | 37,63 | 37,79 | 37,79 | 82.300 |
25 giu 2024 | 38,23 | 38,23 | 37,80 | 37,87 | 37,87 | 52.400 |
24 giu 2024 | 37,98 | 38,39 | 37,98 | 38,20 | 38,20 | 63.900 |
21 giu 2024 | 37,95 | 37,98 | 37,84 | 37,95 | 37,95 | 64.300 |
20 giu 2024 | 37,88 | 37,98 | 37,75 | 37,89 | 37,89 | 92.400 |
18 giu 2024 | 37,70 | 37,95 | 37,70 | 37,95 | 37,95 | 88.900 |
17 giu 2024 | 37,42 | 37,72 | 37,34 | 37,69 | 37,69 | 104.200 |
14 giu 2024 | 37,44 | 37,53 | 37,28 | 37,49 | 37,49 | 62.900 |
13 giu 2024 | 37,70 | 37,72 | 37,42 | 37,68 | 37,68 | 61.300 |
12 giu 2024 | 38,05 | 38,16 | 37,72 | 37,81 | 37,81 | 121.500 |
11 giu 2024 | 37,71 | 37,71 | 37,48 | 37,65 | 37,65 | 85.200 |
10 giu 2024 | 37,74 | 37,90 | 37,60 | 37,88 | 37,88 | 92.600 |
07 giu 2024 | 37,79 | 38,00 | 37,72 | 37,85 | 37,85 | 104.100 |
06 giu 2024 | 37,87 | 37,99 | 37,78 | 37,91 | 37,91 | 84.000 |
05 giu 2024 | 37,89 | 37,93 | 37,68 | 37,92 | 37,92 | 88.900 |
04 giu 2024 | 37,74 | 37,90 | 37,64 | 37,81 | 37,81 | 102.900 |
03 giu 2024 | 38,09 | 38,09 | 37,59 | 37,85 | 37,85 | 72.000 |
31 mag 2024 | 37,66 | 38,11 | 37,53 | 38,11 | 38,11 | 56.400 |
30 mag 2024 | 37,46 | 37,69 | 37,45 | 37,68 | 37,68 | 79.300 |
29 mag 2024 | 37,55 | 37,56 | 37,45 | 37,46 | 37,46 | 67.300 |
28 mag 2024 | 38,24 | 38,24 | 37,75 | 37,87 | 37,87 | 97.900 |
24 mag 2024 | 38,07 | 38,24 | 38,05 | 38,16 | 38,16 | 60.800 |
23 mag 2024 | 38,57 | 38,57 | 37,94 | 37,95 | 37,95 | 67.200 |
22 mag 2024 | 38,45 | 38,64 | 38,40 | 38,51 | 38,51 | 66.900 |
21 mag 2024 | 38,49 | 38,55 | 38,40 | 38,55 | 38,55 | 137.100 |
20 mag 2024 | 38,58 | 38,65 | 38,44 | 38,49 | 38,49 | 59.100 |
17 mag 2024 | 38,55 | 38,61 | 38,50 | 38,61 | 38,61 | 58.000 |
16 mag 2024 | 38,61 | 38,68 | 38,51 | 38,57 | 38,57 | 44.800 |
15 mag 2024 | 38,47 | 38,63 | 38,47 | 38,61 | 38,61 | 101.700 |
14 mag 2024 | 38,31 | 38,42 | 38,20 | 38,34 | 38,34 | 75.300 |
13 mag 2024 | 38,34 | 38,43 | 38,22 | 38,23 | 38,23 | 60.100 |
10 mag 2024 | 38,22 | 38,28 | 38,19 | 38,23 | 38,23 | 123.000 |
09 mag 2024 | 37,78 | 38,13 | 37,78 | 38,11 | 38,11 | 88.500 |
08 mag 2024 | 37,59 | 37,79 | 37,59 | 37,74 | 37,74 | 72.900 |
07 mag 2024 | 37,73 | 37,78 | 37,63 | 37,71 | 37,71 | 98.100 |
06 mag 2024 | 37,59 | 37,69 | 37,53 | 37,69 | 37,69 | 102.700 |
03 mag 2024 | 37,45 | 37,48 | 37,27 | 37,44 | 37,44 | 129.800 |
02 mag 2024 | 37,20 | 37,22 | 36,90 | 37,16 | 37,16 | 98.800 |
01 mag 2024 | 37,00 | 37,38 | 36,89 | 36,96 | 36,96 | 135.100 |
30 apr 2024 | 37,37 | 37,37 | 36,99 | 36,99 | 36,99 | 67.500 |
29 apr 2024 | 37,30 | 37,44 | 37,29 | 37,44 | 37,44 | 82.500 |
26 apr 2024 | 37,24 | 37,37 | 37,06 | 37,26 | 37,26 | 77.900 |
25 apr 2024 | 37,25 | 37,38 | 37,05 | 37,33 | 37,33 | 89.100 |
24 apr 2024 | 37,40 | 37,51 | 37,29 | 37,47 | 37,47 | 70.000 |
23 apr 2024 | 37,19 | 37,49 | 37,17 | 37,41 | 37,41 | 74.700 |
22 apr 2024 | 36,96 | 37,27 | 36,84 | 37,08 | 37,08 | 103.500 |
19 apr 2024 | 36,63 | 36,95 | 36,63 | 36,90 | 36,90 | 87.900 |
18 apr 2024 | 36,66 | 36,85 | 36,53 | 36,64 | 36,64 | 128.100 |
17 apr 2024 | 36,85 | 36,90 | 36,53 | 36,61 | 36,61 | 61.700 |
16 apr 2024 | 36,93 | 36,93 | 36,64 | 36,67 | 36,67 | 105.000 |
15 apr 2024 | 37,31 | 37,45 | 36,76 | 36,83 | 36,83 | 106.200 |
12 apr 2024 | 37,33 | 37,38 | 36,91 | 37,00 | 37,00 | 88.500 |
11 apr 2024 | 37,82 | 37,82 | 37,43 | 37,53 | 37,53 | 65.400 |
10 apr 2024 | 37,82 | 37,90 | 37,58 | 37,69 | 37,69 | 66.900 |
09 apr 2024 | 38,30 | 38,34 | 37,97 | 38,30 | 38,30 | 57.800 |
08 apr 2024 | 38,13 | 38,29 | 38,13 | 38,19 | 38,19 | 78.000 |
05 apr 2024 | 38,04 | 38,28 | 37,85 | 38,21 | 38,21 | 73.700 |
04 apr 2024 | 38,52 | 38,70 | 37,91 | 37,96 | 37,96 | 155.600 |
03 apr 2024 | 38,43 | 38,45 | 38,26 | 38,34 | 38,34 | 85.300 |
02 apr 2024 | 38,57 | 38,57 | 38,31 | 38,40 | 38,40 | 117.700 |
01 apr 2024 | 38,90 | 38,90 | 38,59 | 38,62 | 38,62 | 552.000 |
28 mar 2024 | 38,79 | 38,97 | 38,70 | 38,86 | 38,86 | 80.500 |
27 mar 2024 | 38,39 | 38,74 | 38,28 | 38,74 | 38,74 | 68.800 |
26 mar 2024 | 38,23 | 38,25 | 38,12 | 38,13 | 38,13 | 82.500 |
25 mar 2024 | 38,19 | 38,26 | 38,12 | 38,13 | 38,13 | 229.200 |
22 mar 2024 | 38,47 | 38,54 | 38,22 | 38,22 | 38,22 | 92.400 |
21 mar 2024 | 38,31 | 38,52 | 38,25 | 38,40 | 38,40 | 82.800 |
20 mar 2024 | 37,81 | 38,22 | 37,81 | 38,18 | 38,18 | 67.800 |
19 mar 2024 | 37,65 | 37,88 | 37,56 | 37,87 | 37,87 | 78.700 |
18 mar 2024 | 37,62 | 37,80 | 37,57 | 37,67 | 37,67 | 115.200 |
15 mar 2024 | 37,54 | 37,70 | 37,36 | 37,54 | 37,54 | 125.600 |
14 mar 2024 | 37,93 | 37,95 | 37,43 | 37,65 | 37,65 | 103.900 |
13 mar 2024 | 37,94 | 38,10 | 37,85 | 37,93 | 37,93 | 115.400 |
12 mar 2024 | 37,88 | 38,01 | 37,74 | 37,93 | 37,93 | 94.900 |
11 mar 2024 | 37,66 | 37,82 | 37,53 | 37,82 | 37,82 | 97.700 |
08 mar 2024 | 37,87 | 37,92 | 37,66 | 37,69 | 37,69 | 158.700 |
07 mar 2024 | 37,70 | 37,86 | 37,70 | 37,81 | 37,81 | 85.600 |
06 mar 2024 | 37,49 | 37,66 | 37,39 | 37,54 | 37,54 | 161.700 |
05 mar 2024 | 37,39 | 37,54 | 37,20 | 37,31 | 37,31 | 131.800 |
04 mar 2024 | 37,23 | 37,58 | 37,23 | 37,50 | 37,50 | 145.800 |
01 mar 2024 | 37,10 | 37,31 | 36,99 | 37,30 | 37,30 | 503.500 |
29 feb 2024 | 37,04 | 37,08 | 36,87 | 37,02 | 37,02 | 119.100 |
28 feb 2024 | 36,82 | 36,96 | 36,75 | 36,88 | 36,88 | 140.400 |
27 feb 2024 | 36,91 | 36,93 | 36,79 | 36,91 | 36,91 | 96.100 |
26 feb 2024 | 37,02 | 37,06 | 36,81 | 36,83 | 36,83 | 106.100 |
23 feb 2024 | 36,93 | 37,09 | 36,93 | 37,00 | 37,00 | 95.000 |
22 feb 2024 | 36,75 | 36,97 | 36,64 | 36,86 | 36,86 | 261.200 |
21 feb 2024 | 36,48 | 36,63 | 36,39 | 36,63 | 36,63 | 124.400 |
20 feb 2024 | 36,43 | 36,57 | 36,33 | 36,49 | 36,49 | 290.200 |
16 feb 2024 | 36,52 | 36,71 | 36,45 | 36,52 | 36,52 | 116.900 |
15 feb 2024 | 36,31 | 36,64 | 36,25 | 36,64 | 36,64 | 352.500 |
14 feb 2024 | 36,13 | 36,28 | 36,05 | 36,28 | 36,28 | 111.400 |
13 feb 2024 | 36,08 | 36,22 | 35,72 | 35,99 | 35,99 | 199.900 |
12 feb 2024 | 36,15 | 36,57 | 36,15 | 36,47 | 36,47 | 85.400 |
09 feb 2024 | 36,09 | 36,21 | 36,01 | 36,21 | 36,21 | 79.900 |
08 feb 2024 | 36,01 | 36,17 | 35,97 | 36,11 | 36,11 | 96.000 |
*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...