Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 30,96 | 31,79 | 30,31 | 31,38 | 31,38 | 138.900 |
03 mag 2024 | 31,98 | 32,93 | 30,92 | 31,09 | 31,09 | 200.900 |
02 mag 2024 | 30,96 | 31,46 | 30,70 | 31,14 | 31,14 | 139.900 |
01 mag 2024 | 30,56 | 31,75 | 30,56 | 30,73 | 30,73 | 103.600 |
30 apr 2024 | 31,14 | 31,43 | 30,46 | 30,48 | 30,48 | 182.300 |
29 apr 2024 | 31,56 | 31,77 | 31,29 | 31,36 | 31,36 | 78.500 |
26 apr 2024 | 31,63 | 31,87 | 31,33 | 31,37 | 31,37 | 72.600 |
25 apr 2024 | 31,48 | 31,54 | 30,66 | 31,42 | 31,42 | 107.700 |
24 apr 2024 | 31,90 | 32,45 | 31,69 | 31,95 | 31,95 | 92.300 |
23 apr 2024 | 31,63 | 32,45 | 31,63 | 32,10 | 32,10 | 93.900 |
22 apr 2024 | 31,96 | 32,20 | 31,49 | 31,76 | 31,76 | 124.000 |
19 apr 2024 | 30,97 | 32,11 | 30,93 | 31,96 | 31,96 | 264.000 |
18 apr 2024 | 31,29 | 31,53 | 31,02 | 31,06 | 31,06 | 98.800 |
17 apr 2024 | 31,54 | 31,61 | 31,10 | 31,17 | 31,17 | 128.500 |
16 apr 2024 | 31,56 | 31,71 | 31,03 | 31,41 | 31,41 | 68.700 |
15 apr 2024 | 32,35 | 32,56 | 31,60 | 31,81 | 31,81 | 100.200 |
12 apr 2024 | 32,51 | 32,74 | 32,02 | 32,25 | 32,25 | 118.500 |
11 apr 2024 | 33,03 | 33,20 | 32,61 | 32,89 | 32,89 | 79.300 |
10 apr 2024 | 33,31 | 33,31 | 32,41 | 32,88 | 32,88 | 123.300 |
09 apr 2024 | 34,03 | 34,35 | 33,97 | 34,27 | 34,27 | 191.200 |
08 apr 2024 | 34,42 | 34,61 | 33,88 | 33,90 | 33,90 | 81.800 |
05 apr 2024 | 33,97 | 34,61 | 33,97 | 34,26 | 34,26 | 73.800 |
04 apr 2024 | 34,97 | 35,02 | 33,95 | 33,97 | 33,97 | 423.200 |
03 apr 2024 | 34,01 | 34,73 | 34,01 | 34,56 | 34,56 | 90.700 |
02 apr 2024 | 34,45 | 34,45 | 33,73 | 34,37 | 34,37 | 161.400 |
01 apr 2024 | 35,74 | 35,74 | 34,76 | 34,81 | 34,81 | 93.500 |
28 mar 2024 | 35,34 | 36,04 | 35,19 | 35,75 | 35,75 | 146.900 |
27 mar 2024 | 34,71 | 35,41 | 34,60 | 35,38 | 35,38 | 104.300 |
26 mar 2024 | 34,81 | 34,90 | 34,30 | 34,36 | 34,36 | 118.300 |
25 mar 2024 | 34,75 | 34,95 | 34,05 | 34,50 | 34,50 | 92.300 |
22 mar 2024 | 35,28 | 35,45 | 34,74 | 34,77 | 34,77 | 73.900 |
21 mar 2024 | 34,53 | 35,12 | 34,53 | 35,05 | 35,05 | 111.500 |
20 mar 2024 | 33,82 | 34,49 | 33,50 | 34,22 | 34,22 | 90.400 |
19 mar 2024 | 33,31 | 34,16 | 33,30 | 34,06 | 34,06 | 118.900 |
18 mar 2024 | 34,11 | 34,11 | 33,52 | 33,52 | 33,52 | 114.600 |
15 mar 2024 | 33,79 | 34,51 | 33,50 | 34,09 | 34,09 | 364.600 |
14 mar 2024 | 35,15 | 35,28 | 33,62 | 33,95 | 33,95 | 175.700 |
13 mar 2024 | 35,95 | 36,35 | 35,12 | 35,20 | 35,20 | 125.000 |
12 mar 2024 | 36,47 | 36,47 | 35,86 | 36,29 | 36,29 | 139.800 |
11 mar 2024 | 37,38 | 37,41 | 36,27 | 36,56 | 36,56 | 126.700 |
08 mar 2024 | 38,00 | 38,65 | 37,43 | 37,55 | 37,55 | 173.100 |
07 mar 2024 | 36,94 | 37,83 | 36,88 | 37,80 | 37,80 | 156.900 |
06 mar 2024 | 36,65 | 37,08 | 36,36 | 36,47 | 36,47 | 142.000 |
05 mar 2024 | 35,92 | 36,45 | 35,87 | 36,22 | 36,22 | 236.300 |
04 mar 2024 | 35,46 | 36,65 | 35,25 | 36,14 | 36,14 | 220.400 |
01 mar 2024 | 36,33 | 36,36 | 35,61 | 35,67 | 35,67 | 168.100 |
29 feb 2024 | 36,93 | 37,36 | 36,07 | 36,43 | 36,43 | 278.600 |
28 feb 2024 | 37,11 | 37,83 | 36,39 | 36,39 | 36,39 | 209.300 |
27 feb 2024 | 37,90 | 38,06 | 37,49 | 37,59 | 37,59 | 153.700 |
26 feb 2024 | 36,44 | 37,92 | 36,42 | 37,64 | 37,64 | 171.200 |
23 feb 2024 | 36,45 | 36,72 | 35,90 | 36,54 | 36,54 | 180.500 |
22 feb 2024 | 36,30 | 37,00 | 36,25 | 36,43 | 36,43 | 410.100 |
21 feb 2024 | 35,85 | 36,10 | 35,57 | 36,10 | 36,10 | 176.700 |
20 feb 2024 | 35,87 | 36,81 | 35,62 | 35,98 | 35,98 | 209.100 |
16 feb 2024 | 36,54 | 36,96 | 36,31 | 36,37 | 36,37 | 215.600 |
15 feb 2024 | 34,88 | 37,16 | 34,81 | 36,87 | 36,87 | 335.300 |
14 feb 2024 | 34,15 | 34,80 | 33,85 | 34,68 | 34,68 | 187.200 |
13 feb 2024 | 34,21 | 34,41 | 33,13 | 33,52 | 33,52 | 298.100 |
12 feb 2024 | 35,58 | 35,69 | 33,73 | 35,43 | 35,43 | 369.500 |
09 feb 2024 | 40,00 | 41,87 | 35,01 | 35,58 | 35,58 | 496.600 |
08 feb 2024 | 35,98 | 37,60 | 35,98 | 37,19 | 37,19 | 206.900 |
07 feb 2024 | 36,62 | 36,62 | 35,84 | 36,00 | 36,00 | 99.200 |
06 feb 2024 | 36,30 | 36,79 | 36,27 | 36,60 | 36,60 | 186.000 |
05 feb 2024 | 36,30 | 36,62 | 35,95 | 36,27 | 36,27 | 158.100 |
02 feb 2024 | 36,05 | 37,20 | 35,95 | 36,86 | 36,86 | 101.900 |
01 feb 2024 | 36,36 | 36,95 | 36,07 | 36,60 | 36,60 | 120.200 |
31 gen 2024 | 37,39 | 37,51 | 36,02 | 36,09 | 36,09 | 133.700 |
30 gen 2024 | 37,51 | 37,63 | 36,50 | 37,51 | 37,51 | 171.300 |
29 gen 2024 | 37,07 | 37,92 | 37,07 | 37,88 | 37,88 | 93.100 |
26 gen 2024 | 37,63 | 37,89 | 37,09 | 37,30 | 37,30 | 77.200 |
25 gen 2024 | 37,96 | 38,06 | 37,03 | 37,42 | 37,42 | 91.700 |
24 gen 2024 | 38,31 | 38,31 | 37,05 | 37,27 | 37,27 | 128.800 |
23 gen 2024 | 38,32 | 38,51 | 37,65 | 37,69 | 37,69 | 112.000 |
22 gen 2024 | 36,63 | 37,95 | 36,41 | 37,88 | 37,88 | 150.700 |
19 gen 2024 | 36,00 | 36,15 | 35,35 | 36,12 | 36,12 | 221.900 |
18 gen 2024 | 35,84 | 36,12 | 35,31 | 35,86 | 35,86 | 91.300 |
17 gen 2024 | 35,73 | 35,83 | 35,11 | 35,50 | 35,50 | 125.100 |
16 gen 2024 | 35,60 | 36,50 | 35,22 | 36,36 | 36,36 | 128.300 |
12 gen 2024 | 36,34 | 36,67 | 35,96 | 36,10 | 36,10 | 94.900 |
11 gen 2024 | 36,21 | 36,38 | 34,92 | 35,82 | 35,82 | 168.500 |
10 gen 2024 | 36,00 | 36,46 | 35,81 | 36,34 | 36,34 | 127.400 |
09 gen 2024 | 35,87 | 36,46 | 35,67 | 36,12 | 36,12 | 88.100 |
08 gen 2024 | 36,19 | 36,87 | 36,19 | 36,44 | 36,44 | 100.800 |
05 gen 2024 | 35,72 | 36,49 | 35,60 | 36,26 | 36,26 | 140.600 |
04 gen 2024 | 35,38 | 36,28 | 35,01 | 35,95 | 35,95 | 161.300 |
03 gen 2024 | 37,64 | 37,64 | 35,82 | 35,90 | 35,90 | 148.600 |
02 gen 2024 | 38,53 | 38,91 | 37,94 | 38,00 | 38,00 | 114.900 |
29 dic 2023 | 39,63 | 39,63 | 38,90 | 38,96 | 38,96 | 116.600 |
28 dic 2023 | 40,06 | 40,16 | 39,64 | 39,80 | 39,80 | 102.700 |
27 dic 2023 | 40,19 | 40,47 | 39,97 | 40,20 | 40,20 | 125.100 |
26 dic 2023 | 39,63 | 40,19 | 39,53 | 40,07 | 40,07 | 125.200 |
22 dic 2023 | 39,72 | 40,07 | 39,22 | 39,34 | 39,34 | 126.800 |
21 dic 2023 | 39,08 | 39,75 | 39,00 | 39,68 | 39,68 | 114.700 |
20 dic 2023 | 39,58 | 40,23 | 38,62 | 38,76 | 38,76 | 153.200 |
19 dic 2023 | 39,08 | 40,00 | 39,08 | 39,71 | 39,71 | 158.700 |
18 dic 2023 | 38,00 | 39,20 | 37,62 | 38,91 | 38,91 | 201.100 |
15 dic 2023 | 37,92 | 38,27 | 37,50 | 37,82 | 37,82 | 839.800 |
14 dic 2023 | 38,43 | 39,00 | 37,54 | 37,86 | 37,86 | 195.700 |
13 dic 2023 | 37,10 | 38,18 | 36,52 | 37,94 | 37,94 | 168.300 |
12 dic 2023 | 37,86 | 37,86 | 37,09 | 37,13 | 37,13 | 194.800 |
*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...