Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 34,79 | 35,07 | 34,58 | 34,67 | 34,67 | 4.275.200 |
27 mar 2024 | 35,81 | 36,14 | 34,63 | 34,88 | 34,88 | 7.639.600 |
26 mar 2024 | 36,73 | 37,27 | 35,44 | 35,51 | 35,51 | 16.769.300 |
25 mar 2024 | 33,60 | 35,35 | 33,52 | 34,97 | 34,97 | 11.716.800 |
22 mar 2024 | 34,32 | 34,49 | 33,76 | 33,89 | 33,89 | 6.696.600 |
21 mar 2024 | 34,53 | 34,98 | 34,07 | 34,33 | 34,33 | 7.303.900 |
20 mar 2024 | 34,09 | 34,49 | 33,88 | 34,29 | 34,29 | 6.118.800 |
19 mar 2024 | 33,78 | 34,01 | 33,53 | 33,89 | 33,89 | 9.505.600 |
18 mar 2024 | 34,38 | 34,42 | 33,71 | 33,98 | 33,98 | 5.512.800 |
15 mar 2024 | 34,00 | 34,30 | 33,60 | 34,19 | 34,19 | 8.243.400 |
14 mar 2024 | 34,56 | 34,61 | 33,63 | 34,07 | 34,07 | 8.190.700 |
13 mar 2024 | 34,68 | 35,26 | 34,47 | 34,60 | 34,60 | 6.690.000 |
12 mar 2024 | 34,41 | 35,07 | 34,10 | 34,87 | 34,87 | 7.107.400 |
11 mar 2024 | 34,80 | 34,80 | 33,88 | 34,34 | 34,34 | 11.869.300 |
08 mar 2024 | 35,70 | 36,47 | 34,87 | 34,90 | 34,90 | 8.648.900 |
07 mar 2024 | 34,82 | 35,54 | 34,74 | 35,52 | 35,52 | 12.045.200 |
06 mar 2024 | 35,98 | 36,30 | 34,33 | 34,62 | 34,62 | 14.650.500 |
05 mar 2024 | 35,90 | 36,10 | 35,13 | 35,69 | 35,69 | 7.915.600 |
04 mar 2024 | 36,16 | 36,42 | 35,20 | 36,40 | 36,40 | 9.171.300 |
01 mar 2024 | 36,65 | 37,09 | 36,27 | 36,40 | 36,40 | 7.323.900 |
29 feb 2024 | 36,36 | 36,73 | 36,08 | 36,70 | 36,70 | 6.347.000 |
28 feb 2024 | 35,90 | 36,48 | 35,76 | 36,12 | 36,12 | 5.672.800 |
27 feb 2024 | 35,44 | 36,24 | 35,29 | 36,08 | 36,08 | 8.602.900 |
26 feb 2024 | 35,90 | 36,03 | 35,37 | 35,39 | 35,39 | 7.513.100 |
23 feb 2024 | 36,09 | 36,25 | 35,15 | 35,86 | 35,86 | 7.596.500 |
22 feb 2024 | 36,12 | 36,20 | 35,42 | 35,99 | 35,99 | 11.462.300 |
21 feb 2024 | 34,81 | 35,49 | 34,72 | 35,44 | 35,44 | 7.047.200 |
20 feb 2024 | 34,93 | 35,17 | 34,50 | 35,11 | 35,11 | 7.456.500 |
16 feb 2024 | 36,12 | 36,25 | 35,15 | 35,28 | 35,28 | 8.715.300 |
15 feb 2024 | 35,66 | 36,71 | 35,58 | 36,58 | 36,58 | 10.045.700 |
14 feb 2024 | 35,92 | 36,15 | 35,20 | 35,82 | 35,82 | 8.635.600 |
13 feb 2024 | 34,97 | 36,04 | 34,49 | 35,71 | 35,71 | 13.244.500 |
12 feb 2024 | 37,00 | 37,05 | 35,30 | 35,51 | 35,51 | 20.496.200 |
09 feb 2024 | 37,20 | 37,57 | 35,03 | 36,87 | 36,87 | 42.756.000 |
08 feb 2024 | 40,91 | 41,27 | 40,15 | 40,72 | 40,72 | 34.912.100 |
07 feb 2024 | 39,99 | 41,11 | 39,53 | 40,83 | 40,83 | 15.280.000 |
06 feb 2024 | 41,15 | 41,60 | 40,54 | 41,05 | 41,05 | 15.359.300 |
05 feb 2024 | 39,95 | 40,95 | 38,74 | 39,67 | 39,67 | 12.389.200 |
02 feb 2024 | 39,08 | 39,92 | 37,80 | 39,75 | 39,75 | 16.207.200 |
01 feb 2024 | 37,57 | 38,10 | 37,16 | 37,58 | 37,58 | 10.002.600 |
31 gen 2024 | 37,72 | 38,32 | 37,26 | 37,47 | 37,47 | 10.564.100 |
30 gen 2024 | 38,99 | 39,59 | 38,46 | 38,64 | 38,64 | 11.972.500 |
29 gen 2024 | 37,99 | 39,20 | 37,93 | 39,17 | 39,17 | 15.755.500 |
26 gen 2024 | 38,10 | 38,63 | 37,36 | 37,70 | 37,70 | 14.793.400 |
25 gen 2024 | 36,81 | 37,31 | 36,49 | 36,99 | 36,99 | 7.459.300 |
24 gen 2024 | 37,30 | 37,45 | 36,11 | 36,52 | 36,52 | 9.419.100 |
23 gen 2024 | 37,42 | 37,58 | 36,60 | 36,96 | 36,96 | 14.821.700 |
22 gen 2024 | 37,36 | 37,73 | 36,90 | 37,16 | 37,16 | 5.856.100 |
19 gen 2024 | 37,23 | 37,38 | 37,01 | 37,10 | 37,10 | 4.924.000 |
18 gen 2024 | 37,54 | 37,90 | 36,65 | 37,09 | 37,09 | 6.766.200 |
17 gen 2024 | 36,52 | 36,53 | 35,69 | 36,41 | 36,41 | 8.531.800 |
16 gen 2024 | 36,81 | 37,09 | 36,52 | 36,77 | 36,77 | 5.518.500 |
12 gen 2024 | 37,59 | 37,98 | 37,11 | 37,13 | 37,13 | 4.871.400 |
11 gen 2024 | 37,61 | 38,23 | 37,30 | 37,71 | 37,71 | 5.628.100 |
10 gen 2024 | 38,01 | 38,66 | 37,67 | 37,76 | 37,76 | 8.612.700 |
09 gen 2024 | 37,39 | 38,12 | 37,39 | 37,79 | 37,79 | 9.968.800 |
08 gen 2024 | 36,44 | 37,48 | 36,39 | 37,38 | 37,38 | 8.720.100 |
05 gen 2024 | 35,57 | 36,51 | 35,57 | 35,92 | 35,92 | 4.846.400 |
04 gen 2024 | 35,86 | 36,19 | 35,44 | 35,78 | 35,78 | 6.066.900 |
03 gen 2024 | 35,85 | 36,05 | 35,36 | 35,86 | 35,86 | 7.024.100 |
02 gen 2024 | 36,36 | 36,57 | 35,68 | 36,21 | 36,21 | 7.814.000 |
29 dic 2023 | 37,24 | 37,53 | 36,94 | 37,04 | 37,04 | 3.412.200 |
28 dic 2023 | 37,30 | 37,41 | 37,12 | 37,27 | 37,27 | 2.928.100 |
27 dic 2023 | 37,29 | 37,45 | 37,05 | 37,30 | 37,30 | 3.385.300 |
26 dic 2023 | 37,16 | 37,47 | 36,77 | 37,16 | 37,16 | 4.008.800 |
22 dic 2023 | 37,49 | 37,58 | 37,13 | 37,38 | 37,38 | 5.992.300 |
21 dic 2023 | 37,54 | 37,76 | 37,01 | 37,36 | 37,36 | 6.828.400 |
20 dic 2023 | 37,95 | 38,12 | 37,02 | 37,12 | 37,12 | 8.308.800 |
19 dic 2023 | 37,68 | 38,24 | 37,60 | 38,04 | 38,04 | 8.096.000 |
18 dic 2023 | 37,29 | 38,11 | 37,29 | 37,70 | 37,70 | 9.780.000 |
15 dic 2023 | 37,18 | 37,48 | 36,72 | 37,37 | 37,37 | 10.599.200 |
14 dic 2023 | 36,98 | 37,28 | 36,53 | 37,01 | 37,01 | 13.038.600 |
13 dic 2023 | 36,11 | 36,88 | 35,90 | 36,51 | 36,51 | 11.785.300 |
12 dic 2023 | 35,06 | 36,37 | 35,05 | 36,13 | 36,13 | 12.002.900 |
11 dic 2023 | 35,67 | 35,92 | 35,17 | 35,36 | 35,36 | 9.800.800 |
08 dic 2023 | 34,56 | 35,36 | 34,33 | 34,91 | 34,91 | 14.878.400 |
07 dic 2023 | 33,49 | 34,04 | 33,37 | 34,02 | 34,02 | 6.256.200 |
06 dic 2023 | 34,09 | 34,44 | 33,49 | 33,52 | 33,52 | 7.300.800 |
05 dic 2023 | 34,45 | 34,67 | 33,94 | 34,11 | 34,11 | 7.725.300 |
04 dic 2023 | 33,97 | 34,63 | 33,92 | 34,50 | 34,50 | 13.240.500 |
01 dic 2023 | 34,17 | 35,03 | 33,95 | 34,79 | 34,79 | 12.504.000 |
30 nov 2023 | 34,05 | 34,85 | 33,66 | 34,07 | 34,07 | 18.353.600 |
29 nov 2023 | 32,76 | 33,29 | 32,69 | 33,28 | 33,28 | 11.225.800 |
28 nov 2023 | 31,93 | 32,46 | 31,82 | 32,25 | 32,25 | 7.186.600 |
27 nov 2023 | 31,90 | 32,75 | 31,90 | 32,08 | 32,08 | 10.431.600 |
24 nov 2023 | 31,69 | 31,84 | 31,48 | 31,67 | 31,67 | 1.956.300 |
22 nov 2023 | 31,86 | 31,97 | 31,45 | 31,76 | 31,76 | 4.699.500 |
21 nov 2023 | 31,91 | 31,96 | 31,12 | 31,57 | 31,57 | 8.893.900 |
20 nov 2023 | 31,47 | 32,45 | 31,45 | 32,13 | 32,13 | 7.856.900 |
17 nov 2023 | 31,26 | 31,63 | 30,96 | 31,49 | 31,49 | 10.713.200 |
16 nov 2023 | 31,45 | 31,59 | 31,19 | 31,27 | 31,27 | 10.465.800 |
15 nov 2023 | 32,28 | 32,30 | 31,38 | 31,66 | 31,66 | 10.239.300 |
14 nov 2023 | 31,85 | 32,52 | 31,85 | 32,17 | 32,17 | 11.664.500 |
13 nov 2023 | 31,02 | 31,61 | 30,94 | 31,49 | 31,49 | 12.175.400 |
10 nov 2023 | 30,72 | 31,07 | 30,33 | 31,07 | 31,07 | 12.500.700 |
09 nov 2023 | 31,57 | 31,87 | 30,95 | 31,26 | 31,26 | 9.249.100 |
08 nov 2023 | 30,72 | 31,62 | 30,65 | 31,37 | 31,37 | 7.882.700 |
07 nov 2023 | 30,90 | 31,36 | 30,65 | 30,95 | 30,95 | 13.479.000 |
06 nov 2023 | 31,05 | 31,14 | 30,32 | 30,92 | 30,92 | 9.929.900 |
03 nov 2023 | 30,95 | 31,36 | 30,50 | 30,94 | 30,94 | 14.260.800 |
*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...