Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 38,23 | 38,32 | 38,21 | 38,32 | 38,32 | 6.200 |
03 lug 2024 | 38,10 | 38,19 | 38,10 | 38,18 | 38,18 | 13.700 |
02 lug 2024 | 37,94 | 38,12 | 37,94 | 38,12 | 38,12 | 106.400 |
01 lug 2024 | 38,03 | 38,05 | 37,92 | 38,00 | 38,00 | 298.400 |
28 giu 2024 | 38,09 | 38,11 | 37,92 | 37,92 | 37,92 | 6.000 |
27 giu 2024 | 38,01 | 38,03 | 37,95 | 37,99 | 37,99 | 34.500 |
26 giu 2024 | 37,89 | 37,97 | 37,89 | 37,96 | 37,96 | 25.100 |
25 giu 2024 | 37,79 | 37,96 | 37,78 | 37,93 | 37,93 | 34.600 |
24 giu 2024 | 37,85 | 37,95 | 37,82 | 37,82 | 37,82 | 29.400 |
21 giu 2024 | 37,90 | 37,90 | 37,85 | 37,89 | 37,89 | 18.100 |
20 giu 2024 | 37,98 | 38,03 | 37,85 | 37,88 | 37,88 | 44.300 |
18 giu 2024 | 37,96 | 37,98 | 37,90 | 37,94 | 37,94 | 211.800 |
17 giu 2024 | 37,75 | 37,98 | 37,73 | 37,89 | 37,89 | 89.000 |
14 giu 2024 | 37,73 | 37,79 | 37,69 | 37,76 | 37,76 | 26.500 |
13 giu 2024 | 37,65 | 37,81 | 37,57 | 37,80 | 37,80 | 21.500 |
12 giu 2024 | 37,74 | 37,84 | 37,64 | 37,71 | 37,71 | 55.800 |
11 giu 2024 | 37,46 | 37,62 | 37,45 | 37,62 | 37,62 | 25.800 |
10 giu 2024 | 37,45 | 37,56 | 37,42 | 37,53 | 37,53 | 27.600 |
07 giu 2024 | 37,45 | 37,58 | 37,45 | 37,49 | 37,49 | 19.600 |
06 giu 2024 | 37,51 | 37,54 | 37,44 | 37,49 | 37,49 | 1.989.200 |
05 giu 2024 | 37,36 | 37,52 | 37,32 | 37,50 | 37,50 | 32.600 |
04 giu 2024 | 37,23 | 37,33 | 37,16 | 37,31 | 37,31 | 17.200 |
03 giu 2024 | 37,25 | 37,32 | 37,08 | 37,28 | 37,28 | 51.300 |
31 mag 2024 | 37,10 | 37,27 | 36,91 | 37,27 | 37,27 | 26.400 |
30 mag 2024 | 37,09 | 37,16 | 37,03 | 37,11 | 37,11 | 48.100 |
29 mag 2024 | 37,17 | 37,25 | 37,14 | 37,14 | 37,14 | 23.900 |
28 mag 2024 | 37,42 | 37,42 | 37,20 | 37,34 | 37,34 | 29.500 |
24 mag 2024 | 37,24 | 37,35 | 37,20 | 37,29 | 37,29 | 211.400 |
23 mag 2024 | 37,35 | 37,35 | 37,09 | 37,16 | 37,16 | 23.300 |
22 mag 2024 | 37,28 | 37,35 | 37,19 | 37,29 | 37,29 | 14.200 |
21 mag 2024 | 37,22 | 37,33 | 37,22 | 37,30 | 37,30 | 29.900 |
20 mag 2024 | 37,27 | 37,33 | 37,22 | 37,24 | 37,24 | 32.300 |
17 mag 2024 | 37,19 | 37,26 | 37,17 | 37,26 | 37,26 | 27.000 |
16 mag 2024 | 37,22 | 37,31 | 37,21 | 37,22 | 37,22 | 50.700 |
15 mag 2024 | 37,07 | 37,27 | 37,07 | 37,22 | 37,22 | 26.800 |
14 mag 2024 | 36,89 | 37,05 | 36,89 | 37,02 | 37,02 | 20.000 |
13 mag 2024 | 36,95 | 36,95 | 36,88 | 36,94 | 36,94 | 58.700 |
10 mag 2024 | 36,94 | 36,97 | 36,86 | 36,93 | 36,93 | 22.500 |
09 mag 2024 | 36,74 | 36,89 | 36,73 | 36,89 | 36,89 | 21.500 |
08 mag 2024 | 36,66 | 36,78 | 36,66 | 36,78 | 36,78 | 24.700 |
07 mag 2024 | 36,76 | 36,80 | 36,71 | 36,78 | 36,78 | 31.600 |
06 mag 2024 | 36,65 | 36,75 | 36,60 | 36,75 | 36,75 | 12.200 |
03 mag 2024 | 36,48 | 36,57 | 36,44 | 36,52 | 36,52 | 13.900 |
02 mag 2024 | 36,25 | 36,31 | 36,07 | 36,28 | 36,28 | 23.500 |
01 mag 2024 | 36,13 | 36,35 | 36,05 | 36,10 | 36,10 | 23.500 |
30 apr 2024 | 36,41 | 36,46 | 36,16 | 36,17 | 36,17 | 122.900 |
29 apr 2024 | 36,47 | 36,49 | 36,34 | 36,44 | 36,44 | 42.700 |
26 apr 2024 | 36,26 | 36,46 | 36,26 | 36,36 | 36,36 | 34.300 |
25 apr 2024 | 36,03 | 36,23 | 35,96 | 36,13 | 36,13 | 84.400 |
24 apr 2024 | 36,24 | 36,36 | 36,17 | 36,27 | 36,27 | 312.400 |
23 apr 2024 | 36,12 | 36,30 | 36,09 | 36,30 | 36,30 | 106.300 |
22 apr 2024 | 35,95 | 36,11 | 35,82 | 35,98 | 35,98 | 210.900 |
19 apr 2024 | 35,99 | 36,04 | 35,75 | 35,78 | 35,78 | 235.600 |
18 apr 2024 | 36,10 | 36,18 | 35,96 | 36,01 | 36,01 | 103.700 |
17 apr 2024 | 36,25 | 36,25 | 35,97 | 36,04 | 36,04 | 77.800 |
16 apr 2024 | 36,19 | 36,26 | 36,09 | 36,15 | 36,15 | 321.900 |
15 apr 2024 | 36,54 | 36,57 | 36,11 | 36,18 | 36,18 | 60.500 |
12 apr 2024 | 36,54 | 36,59 | 36,30 | 36,37 | 36,37 | 21.300 |
11 apr 2024 | 36,52 | 36,70 | 36,40 | 36,67 | 36,67 | 30.200 |
10 apr 2024 | 36,49 | 36,56 | 36,44 | 36,47 | 36,47 | 45.100 |
09 apr 2024 | 36,72 | 36,74 | 36,54 | 36,70 | 36,70 | 48.000 |
08 apr 2024 | 36,69 | 36,72 | 36,63 | 36,69 | 36,69 | 43.500 |
05 apr 2024 | 36,50 | 36,72 | 36,50 | 36,67 | 36,67 | 28.200 |
04 apr 2024 | 36,81 | 36,84 | 36,47 | 36,47 | 36,47 | 40.400 |
03 apr 2024 | 36,63 | 36,75 | 36,61 | 36,70 | 36,70 | 50.300 |
02 apr 2024 | 36,64 | 36,68 | 36,56 | 36,64 | 36,64 | 32.600 |
01 apr 2024 | 36,81 | 36,84 | 36,69 | 36,84 | 36,84 | 1.048.700 |
28 mar 2024 | 36,94 | 36,96 | 36,80 | 36,81 | 36,81 | 92.600 |
27 mar 2024 | 36,78 | 36,81 | 36,67 | 36,81 | 36,81 | 76.500 |
26 mar 2024 | 36,74 | 36,76 | 36,65 | 36,66 | 36,66 | 84.800 |
25 mar 2024 | 36,64 | 36,75 | 36,64 | 36,70 | 36,70 | 58.000 |
22 mar 2024 | 36,73 | 36,79 | 36,73 | 36,73 | 36,73 | 146.700 |
21 mar 2024 | 36,83 | 36,92 | 36,75 | 36,78 | 36,78 | 177.700 |
20 mar 2024 | 36,55 | 36,73 | 36,54 | 36,73 | 36,73 | 142.200 |
19 mar 2024 | 36,41 | 36,59 | 36,37 | 36,57 | 36,57 | 249.200 |
18 mar 2024 | 36,49 | 36,54 | 36,42 | 36,43 | 36,43 | 146.100 |
15 mar 2024 | 36,36 | 36,38 | 36,28 | 36,32 | 36,32 | 463.000 |
14 mar 2024 | 36,60 | 36,60 | 36,35 | 36,44 | 36,44 | 266.100 |
13 mar 2024 | 36,52 | 36,55 | 36,45 | 36,48 | 36,48 | 300.900 |
12 mar 2024 | 36,42 | 36,56 | 36,33 | 36,53 | 36,53 | 242.100 |
11 mar 2024 | 36,30 | 36,38 | 36,24 | 36,34 | 36,34 | 244.400 |
08 mar 2024 | 36,56 | 36,60 | 36,33 | 36,36 | 36,36 | 248.000 |
07 mar 2024 | 36,39 | 36,49 | 36,37 | 36,49 | 36,49 | 278.100 |
06 mar 2024 | 36,31 | 36,40 | 36,20 | 36,28 | 36,28 | 352.800 |
05 mar 2024 | 36,30 | 36,33 | 36,10 | 36,20 | 36,20 | 533.600 |
04 mar 2024 | 36,44 | 36,45 | 36,35 | 36,38 | 36,38 | 641.700 |
01 mar 2024 | 36,31 | 36,43 | 36,23 | 36,42 | 36,42 | 2.674.100 |
29 feb 2024 | 36,25 | 36,25 | 36,17 | 36,23 | 36,23 | 4.434.000 |
28 feb 2024 | 36,20 | 36,22 | 36,17 | 36,21 | 36,21 | 96.200 |
27 feb 2024 | 36,19 | 36,22 | 36,17 | 36,21 | 36,21 | 115.900 |
26 feb 2024 | 36,15 | 36,21 | 36,15 | 36,20 | 36,20 | 58.300 |
23 feb 2024 | 36,20 | 36,20 | 36,13 | 36,19 | 36,19 | 81.700 |
22 feb 2024 | 36,15 | 36,18 | 36,11 | 36,18 | 36,18 | 221.500 |
21 feb 2024 | 36,11 | 36,16 | 36,11 | 36,12 | 36,12 | 15.200 |
20 feb 2024 | 36,16 | 36,16 | 36,11 | 36,13 | 36,13 | 9.200 |
16 feb 2024 | 36,13 | 36,13 | 36,11 | 36,13 | 36,13 | 5.400 |
15 feb 2024 | 36,08 | 36,13 | 36,08 | 36,09 | 36,09 | 36.200 |
14 feb 2024 | 36,10 | 36,12 | 36,08 | 36,10 | 36,10 | 16.900 |
13 feb 2024 | 36,08 | 36,11 | 36,05 | 36,08 | 36,08 | 30.200 |
12 feb 2024 | 36,04 | 36,12 | 36,04 | 36,07 | 36,07 | 20.700 |
*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...