Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 37,49 | 37,63 | 37,49 | 37,59 | 37,59 | 23.900 |
03 lug 2024 | 37,58 | 37,58 | 37,54 | 37,57 | 37,57 | 15.100 |
02 lug 2024 | 37,54 | 37,56 | 37,51 | 37,54 | 37,54 | 36.200 |
01 lug 2024 | 37,47 | 37,54 | 37,47 | 37,51 | 37,51 | 31.100 |
28 giu 2024 | 37,48 | 37,54 | 37,47 | 37,47 | 37,47 | 27.700 |
27 giu 2024 | 37,46 | 37,52 | 37,45 | 37,47 | 37,47 | 16.200 |
26 giu 2024 | 37,43 | 37,49 | 37,43 | 37,47 | 37,47 | 16.000 |
25 giu 2024 | 37,43 | 37,47 | 37,42 | 37,44 | 37,44 | 17.100 |
24 giu 2024 | 37,41 | 37,46 | 37,40 | 37,46 | 37,46 | 51.100 |
21 giu 2024 | 37,38 | 37,46 | 37,37 | 37,43 | 37,43 | 23.800 |
20 giu 2024 | 37,42 | 37,47 | 37,37 | 37,39 | 37,39 | 38.000 |
18 giu 2024 | 37,40 | 37,44 | 37,40 | 37,41 | 37,41 | 15.100 |
17 giu 2024 | 37,35 | 37,43 | 37,34 | 37,39 | 37,39 | 23.900 |
14 giu 2024 | 37,34 | 37,35 | 37,33 | 37,35 | 37,35 | 13.200 |
13 giu 2024 | 37,35 | 37,37 | 37,32 | 37,34 | 37,34 | 19.400 |
12 giu 2024 | 37,26 | 37,42 | 37,26 | 37,34 | 37,34 | 71.900 |
11 giu 2024 | 37,21 | 37,29 | 37,20 | 37,27 | 37,27 | 33.200 |
10 giu 2024 | 37,20 | 37,27 | 37,20 | 37,24 | 37,24 | 15.200 |
07 giu 2024 | 37,21 | 37,28 | 37,21 | 37,24 | 37,24 | 60.500 |
06 giu 2024 | 37,21 | 37,23 | 37,17 | 37,20 | 37,20 | 89.900 |
05 giu 2024 | 37,14 | 37,24 | 37,12 | 37,20 | 37,20 | 120.000 |
04 giu 2024 | 37,04 | 37,14 | 37,02 | 37,09 | 37,09 | 96.000 |
03 giu 2024 | 37,11 | 37,15 | 37,01 | 37,09 | 37,09 | 67.800 |
31 mag 2024 | 36,98 | 37,12 | 36,86 | 37,12 | 37,12 | 29.100 |
30 mag 2024 | 36,97 | 37,01 | 36,92 | 37,01 | 37,01 | 36.100 |
29 mag 2024 | 37,00 | 37,06 | 37,00 | 37,00 | 37,00 | 19.000 |
28 mag 2024 | 37,09 | 37,13 | 37,06 | 37,10 | 37,10 | 5.400 |
24 mag 2024 | 37,01 | 37,10 | 37,01 | 37,08 | 37,08 | 5.100 |
23 mag 2024 | 37,11 | 37,12 | 36,97 | 36,98 | 36,98 | 15.800 |
22 mag 2024 | 37,07 | 37,11 | 37,00 | 37,10 | 37,10 | 145.500 |
21 mag 2024 | 37,04 | 37,09 | 37,04 | 37,08 | 37,08 | 42.400 |
20 mag 2024 | 37,06 | 37,09 | 37,03 | 37,03 | 37,03 | 21.300 |
17 mag 2024 | 36,98 | 37,03 | 36,98 | 37,02 | 37,02 | 7.800 |
16 mag 2024 | 37,02 | 37,03 | 36,96 | 36,96 | 36,96 | 23.000 |
15 mag 2024 | 36,97 | 37,00 | 36,89 | 36,99 | 36,99 | 19.800 |
14 mag 2024 | 36,81 | 36,91 | 36,78 | 36,85 | 36,85 | 32.800 |
13 mag 2024 | 36,79 | 36,83 | 36,76 | 36,78 | 36,78 | 17.900 |
10 mag 2024 | 36,77 | 36,81 | 36,74 | 36,78 | 36,78 | 22.500 |
09 mag 2024 | 36,66 | 36,76 | 36,65 | 36,73 | 36,73 | 8.100 |
08 mag 2024 | 36,62 | 36,68 | 36,62 | 36,66 | 36,66 | 6.100 |
07 mag 2024 | 36,63 | 36,69 | 36,63 | 36,64 | 36,64 | 19.800 |
06 mag 2024 | 36,52 | 36,65 | 36,52 | 36,61 | 36,61 | 20.400 |
03 mag 2024 | 36,44 | 36,50 | 36,43 | 36,45 | 36,45 | 10.100 |
02 mag 2024 | 36,19 | 36,26 | 36,09 | 36,21 | 36,21 | 11.600 |
01 mag 2024 | 36,09 | 36,27 | 36,04 | 36,06 | 36,06 | 20.300 |
30 apr 2024 | 36,34 | 36,38 | 36,15 | 36,15 | 36,15 | 55.700 |
29 apr 2024 | 36,34 | 36,40 | 36,33 | 36,36 | 36,36 | 10.800 |
26 apr 2024 | 36,22 | 36,36 | 36,22 | 36,30 | 36,30 | 14.200 |
25 apr 2024 | 36,01 | 36,17 | 35,91 | 36,12 | 36,12 | 31.500 |
24 apr 2024 | 36,22 | 36,24 | 36,12 | 36,22 | 36,22 | 15.500 |
23 apr 2024 | 36,05 | 36,20 | 36,05 | 36,17 | 36,17 | 15.900 |
22 apr 2024 | 35,85 | 36,07 | 35,84 | 35,95 | 35,95 | 10.600 |
19 apr 2024 | 35,91 | 35,93 | 35,74 | 35,76 | 35,76 | 9.700 |
18 apr 2024 | 35,97 | 36,07 | 35,90 | 35,91 | 35,91 | 44.500 |
17 apr 2024 | 36,10 | 36,10 | 35,91 | 35,92 | 35,92 | 33.200 |
16 apr 2024 | 36,04 | 36,10 | 35,99 | 36,05 | 36,05 | 14.600 |
15 apr 2024 | 36,36 | 36,36 | 36,02 | 36,06 | 36,06 | 21.600 |
12 apr 2024 | 36,36 | 36,36 | 36,18 | 36,21 | 36,21 | 26.300 |
11 apr 2024 | 36,33 | 36,50 | 36,28 | 36,42 | 36,42 | 24.800 |
10 apr 2024 | 36,29 | 36,37 | 36,26 | 36,32 | 36,32 | 71.800 |
09 apr 2024 | 36,46 | 36,53 | 36,34 | 36,45 | 36,45 | 27.700 |
08 apr 2024 | 36,45 | 36,49 | 36,41 | 36,42 | 36,42 | 16.700 |
05 apr 2024 | 36,29 | 36,44 | 36,29 | 36,38 | 36,38 | 13.400 |
04 apr 2024 | 36,53 | 36,53 | 36,26 | 36,29 | 36,29 | 15.700 |
03 apr 2024 | 36,37 | 36,49 | 36,37 | 36,42 | 36,42 | 71.900 |
02 apr 2024 | 36,35 | 36,43 | 36,35 | 36,40 | 36,40 | 19.200 |
01 apr 2024 | 36,51 | 36,53 | 36,45 | 36,48 | 36,48 | 75.900 |
28 mar 2024 | 36,51 | 36,56 | 36,49 | 36,50 | 36,50 | 54.000 |
27 mar 2024 | 36,47 | 36,51 | 36,41 | 36,49 | 36,49 | 15.700 |
26 mar 2024 | 36,40 | 36,46 | 36,38 | 36,44 | 36,44 | 10.800 |
25 mar 2024 | 36,42 | 36,45 | 36,39 | 36,39 | 36,39 | 12.200 |
22 mar 2024 | 36,41 | 36,47 | 36,41 | 36,42 | 36,42 | 20.700 |
21 mar 2024 | 36,49 | 36,51 | 36,42 | 36,42 | 36,42 | 94.600 |
20 mar 2024 | 36,26 | 36,42 | 36,26 | 36,38 | 36,38 | 101.400 |
19 mar 2024 | 36,18 | 36,32 | 36,18 | 36,26 | 36,26 | 207.800 |
18 mar 2024 | 36,32 | 36,32 | 36,18 | 36,18 | 36,18 | 46.800 |
15 mar 2024 | 36,17 | 36,17 | 36,07 | 36,10 | 36,10 | 13.500 |
14 mar 2024 | 36,22 | 36,23 | 36,11 | 36,17 | 36,17 | 45.100 |
13 mar 2024 | 36,23 | 36,26 | 36,21 | 36,21 | 36,21 | 60.800 |
12 mar 2024 | 36,23 | 36,27 | 36,14 | 36,22 | 36,22 | 21.300 |
11 mar 2024 | 36,01 | 36,09 | 36,01 | 36,07 | 36,07 | 18.000 |
08 mar 2024 | 36,18 | 36,29 | 36,06 | 36,08 | 36,08 | 38.500 |
07 mar 2024 | 36,11 | 36,20 | 36,10 | 36,15 | 36,15 | 47.600 |
06 mar 2024 | 36,06 | 36,17 | 36,00 | 36,02 | 36,02 | 20.700 |
05 mar 2024 | 36,04 | 36,04 | 35,90 | 35,97 | 35,97 | 60.800 |
04 mar 2024 | 36,16 | 36,17 | 36,10 | 36,15 | 36,15 | 20.400 |
01 mar 2024 | 36,02 | 36,17 | 36,02 | 36,12 | 36,12 | 825.900 |
29 feb 2024 | 35,98 | 36,08 | 35,90 | 36,02 | 36,02 | 51.700 |
28 feb 2024 | 35,98 | 35,98 | 35,91 | 35,96 | 35,96 | 12.800 |
27 feb 2024 | 35,93 | 35,99 | 35,91 | 35,96 | 35,96 | 21.400 |
26 feb 2024 | 35,96 | 36,00 | 35,91 | 35,91 | 35,91 | 12.600 |
23 feb 2024 | 35,97 | 36,02 | 35,95 | 35,96 | 35,96 | 15.400 |
22 feb 2024 | 35,87 | 35,97 | 35,86 | 35,93 | 35,93 | 44.700 |
21 feb 2024 | 35,57 | 35,65 | 35,53 | 35,63 | 35,63 | 12.400 |
20 feb 2024 | 35,62 | 35,73 | 35,54 | 35,61 | 35,61 | 30.300 |
16 feb 2024 | 35,73 | 35,80 | 35,68 | 35,73 | 35,73 | 39.700 |
15 feb 2024 | 35,66 | 35,79 | 35,66 | 35,75 | 35,75 | 32.800 |
14 feb 2024 | 35,66 | 35,72 | 35,55 | 35,68 | 35,68 | 62.000 |
13 feb 2024 | 35,53 | 35,57 | 35,41 | 35,50 | 35,50 | 29.900 |
12 feb 2024 | 35,74 | 35,80 | 35,71 | 35,73 | 35,73 | 27.700 |
*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...