Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 37,62 | 37,69 | 37,62 | 37,65 | 37,65 | 17.600 |
03 lug 2024 | 37,56 | 37,63 | 37,56 | 37,61 | 37,61 | 43.500 |
02 lug 2024 | 37,54 | 37,60 | 37,54 | 37,60 | 37,60 | 12.500 |
01 lug 2024 | 36,78 | 37,54 | 36,78 | 37,54 | 37,54 | 55.700 |
28 giu 2024 | 37,51 | 37,56 | 37,49 | 37,51 | 37,51 | 39.100 |
27 giu 2024 | 37,53 | 37,53 | 37,49 | 37,50 | 37,50 | 10.100 |
26 giu 2024 | 37,45 | 37,49 | 37,45 | 37,48 | 37,48 | 22.900 |
25 giu 2024 | 37,43 | 37,49 | 37,43 | 37,46 | 37,46 | 45.200 |
24 giu 2024 | 37,44 | 37,47 | 37,44 | 37,45 | 37,45 | 27.800 |
21 giu 2024 | 37,40 | 37,46 | 37,40 | 37,42 | 37,42 | 21.600 |
20 giu 2024 | 37,45 | 37,49 | 37,40 | 37,42 | 37,42 | 37.100 |
18 giu 2024 | 37,47 | 37,47 | 37,43 | 37,46 | 37,46 | 17.900 |
17 giu 2024 | 37,38 | 37,47 | 37,38 | 37,45 | 37,45 | 51.800 |
14 giu 2024 | 37,35 | 37,40 | 37,35 | 37,37 | 37,37 | 10.500 |
13 giu 2024 | 37,39 | 37,41 | 37,38 | 37,41 | 37,41 | 18.500 |
12 giu 2024 | 37,40 | 37,41 | 37,34 | 37,37 | 37,37 | 117.400 |
11 giu 2024 | 37,22 | 37,29 | 37,22 | 37,28 | 37,28 | 31.100 |
10 giu 2024 | 37,20 | 37,28 | 37,20 | 37,27 | 37,27 | 14.900 |
07 giu 2024 | 37,22 | 37,28 | 37,22 | 37,25 | 37,25 | 9.900 |
06 giu 2024 | 37,24 | 37,25 | 37,21 | 37,23 | 37,23 | 37.000 |
05 giu 2024 | 37,16 | 37,24 | 37,16 | 37,24 | 37,24 | 53.600 |
04 giu 2024 | 37,07 | 37,13 | 37,04 | 37,11 | 37,11 | 115.700 |
03 giu 2024 | 37,12 | 37,12 | 37,02 | 37,10 | 37,10 | 27.000 |
31 mag 2024 | 37,02 | 37,08 | 36,91 | 37,08 | 37,08 | 26.600 |
30 mag 2024 | 36,98 | 37,02 | 36,94 | 37,01 | 37,01 | 41.900 |
29 mag 2024 | 37,05 | 37,06 | 37,01 | 37,01 | 37,01 | 14.200 |
28 mag 2024 | 37,10 | 37,12 | 37,06 | 37,10 | 37,10 | 14.700 |
24 mag 2024 | 37,06 | 37,13 | 37,06 | 37,09 | 37,09 | 13.600 |
23 mag 2024 | 37,10 | 37,11 | 36,99 | 37,01 | 37,01 | 16.400 |
22 mag 2024 | 37,07 | 37,12 | 37,04 | 37,07 | 37,07 | 15.700 |
21 mag 2024 | 37,02 | 37,13 | 37,02 | 37,12 | 37,12 | 23.200 |
20 mag 2024 | 37,07 | 37,10 | 37,04 | 37,06 | 37,06 | 67.300 |
17 mag 2024 | 36,98 | 37,06 | 36,98 | 37,04 | 37,04 | 21.500 |
16 mag 2024 | 37,06 | 37,06 | 36,98 | 37,03 | 37,03 | 32.200 |
15 mag 2024 | 36,94 | 37,01 | 36,92 | 37,01 | 37,01 | 40.900 |
14 mag 2024 | 36,75 | 36,88 | 36,75 | 36,86 | 36,86 | 19.300 |
13 mag 2024 | 36,80 | 36,81 | 36,79 | 36,80 | 36,80 | 39.100 |
10 mag 2024 | 36,80 | 36,84 | 36,77 | 36,80 | 36,80 | 9.900 |
09 mag 2024 | 36,74 | 36,78 | 36,71 | 36,76 | 36,76 | 800.700 |
08 mag 2024 | 36,64 | 36,71 | 36,63 | 36,68 | 36,68 | 28.900 |
07 mag 2024 | 36,67 | 36,69 | 36,66 | 36,68 | 36,68 | 13.100 |
06 mag 2024 | 36,60 | 36,65 | 36,59 | 36,65 | 36,65 | 11.300 |
03 mag 2024 | 36,49 | 36,56 | 36,44 | 36,54 | 36,54 | 17.300 |
02 mag 2024 | 36,23 | 36,37 | 36,23 | 36,31 | 36,31 | 9.400 |
01 mag 2024 | 36,13 | 36,41 | 36,13 | 36,16 | 36,16 | 31.500 |
30 apr 2024 | 36,42 | 36,44 | 36,23 | 36,23 | 36,23 | 14.500 |
29 apr 2024 | 36,44 | 36,46 | 36,42 | 36,45 | 36,45 | 13.100 |
26 apr 2024 | 36,40 | 36,44 | 36,37 | 36,42 | 36,42 | 33.200 |
25 apr 2024 | 36,09 | 36,27 | 36,08 | 36,19 | 36,19 | 58.100 |
24 apr 2024 | 36,33 | 36,33 | 36,23 | 36,29 | 36,29 | 33.400 |
23 apr 2024 | 36,11 | 36,31 | 36,11 | 36,27 | 36,27 | 167.700 |
22 apr 2024 | 36,02 | 36,17 | 35,97 | 36,09 | 36,09 | 64.100 |
19 apr 2024 | 35,98 | 36,06 | 35,89 | 35,89 | 35,89 | 173.500 |
18 apr 2024 | 36,12 | 36,19 | 36,03 | 36,05 | 36,05 | 39.500 |
17 apr 2024 | 36,19 | 36,20 | 36,02 | 36,02 | 36,02 | 138.100 |
16 apr 2024 | 36,15 | 36,19 | 36,11 | 36,13 | 36,13 | 33.200 |
15 apr 2024 | 36,43 | 36,43 | 36,12 | 36,14 | 36,14 | 34.500 |
12 apr 2024 | 36,41 | 36,41 | 36,24 | 36,30 | 36,30 | 29.100 |
11 apr 2024 | 36,42 | 36,53 | 36,36 | 36,50 | 36,50 | 32.800 |
10 apr 2024 | 36,38 | 36,43 | 36,35 | 36,41 | 36,41 | 33.900 |
09 apr 2024 | 36,55 | 36,55 | 36,43 | 36,50 | 36,50 | 13.000 |
08 apr 2024 | 36,42 | 36,53 | 36,42 | 36,48 | 36,48 | 43.300 |
05 apr 2024 | 36,38 | 36,51 | 36,38 | 36,47 | 36,47 | 57.300 |
04 apr 2024 | 36,59 | 36,60 | 36,32 | 36,32 | 36,32 | 52.800 |
03 apr 2024 | 36,39 | 36,54 | 36,39 | 36,48 | 36,48 | 59.200 |
02 apr 2024 | 36,43 | 36,50 | 36,43 | 36,50 | 36,50 | 52.500 |
01 apr 2024 | 36,52 | 36,61 | 36,52 | 36,58 | 36,58 | 53.700 |
28 mar 2024 | 36,59 | 36,61 | 36,58 | 36,60 | 36,60 | 10.600 |
27 mar 2024 | 36,53 | 36,57 | 36,49 | 36,53 | 36,53 | 39.200 |
26 mar 2024 | 36,48 | 36,54 | 36,46 | 36,46 | 36,46 | 11.100 |
25 mar 2024 | 36,49 | 36,51 | 36,47 | 36,50 | 36,50 | 26.400 |
22 mar 2024 | 36,51 | 36,55 | 36,49 | 36,49 | 36,49 | 40.900 |
21 mar 2024 | 36,46 | 36,55 | 36,46 | 36,49 | 36,49 | 192.100 |
20 mar 2024 | 36,39 | 36,47 | 36,35 | 36,47 | 36,47 | 49.500 |
19 mar 2024 | 36,23 | 36,37 | 36,23 | 36,33 | 36,33 | 46.900 |
18 mar 2024 | 36,31 | 36,34 | 36,27 | 36,27 | 36,27 | 16.200 |
15 mar 2024 | 36,21 | 36,25 | 36,15 | 36,24 | 36,24 | 30.200 |
14 mar 2024 | 36,34 | 36,36 | 36,23 | 36,26 | 36,26 | 35.300 |
13 mar 2024 | 36,23 | 36,35 | 36,23 | 36,30 | 36,30 | 29.800 |
12 mar 2024 | 36,39 | 36,39 | 36,19 | 36,31 | 36,31 | 30.900 |
11 mar 2024 | 36,15 | 36,22 | 36,14 | 36,17 | 36,17 | 20.900 |
08 mar 2024 | 36,30 | 36,36 | 36,18 | 36,18 | 36,18 | 37.500 |
07 mar 2024 | 36,21 | 36,30 | 36,21 | 36,25 | 36,25 | 36.300 |
06 mar 2024 | 36,17 | 36,21 | 36,11 | 36,14 | 36,14 | 60.000 |
05 mar 2024 | 36,11 | 36,13 | 36,04 | 36,11 | 36,11 | 25.100 |
04 mar 2024 | 36,20 | 36,28 | 36,20 | 36,21 | 36,21 | 28.600 |
01 mar 2024 | 36,17 | 36,26 | 36,17 | 36,24 | 36,24 | 45.100 |
29 feb 2024 | 36,11 | 36,18 | 36,11 | 36,18 | 36,18 | 15.300 |
28 feb 2024 | 36,06 | 36,13 | 36,06 | 36,12 | 36,12 | 43.400 |
27 feb 2024 | 36,05 | 36,12 | 36,05 | 36,12 | 36,12 | 28.400 |
26 feb 2024 | 36,10 | 36,11 | 36,04 | 36,04 | 36,04 | 24.500 |
23 feb 2024 | 36,17 | 36,17 | 36,09 | 36,09 | 36,09 | 20.400 |
22 feb 2024 | 36,03 | 36,11 | 36,03 | 36,07 | 36,07 | 35.500 |
21 feb 2024 | 35,75 | 35,83 | 35,74 | 35,82 | 35,82 | 24.700 |
20 feb 2024 | 35,89 | 35,89 | 35,75 | 35,84 | 35,84 | 39.900 |
16 feb 2024 | 35,92 | 35,96 | 35,88 | 35,88 | 35,88 | 20.800 |
15 feb 2024 | 35,85 | 35,93 | 35,85 | 35,92 | 35,92 | 28.800 |
14 feb 2024 | 35,79 | 35,87 | 35,75 | 35,86 | 35,86 | 56.000 |
13 feb 2024 | 35,72 | 35,76 | 35,60 | 35,69 | 35,69 | 31.100 |
12 feb 2024 | 35,94 | 36,02 | 35,90 | 35,91 | 35,91 | 30.900 |
*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...