Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 32,21 | 32,57 | 32,00 | 32,07 | 32,07 | 506.500 |
18 apr 2024 | 31,83 | 32,54 | 31,83 | 32,18 | 32,18 | 408.500 |
17 apr 2024 | 32,31 | 32,60 | 31,71 | 31,76 | 31,76 | 396.600 |
16 apr 2024 | 32,01 | 32,52 | 31,90 | 32,15 | 32,15 | 283.600 |
15 apr 2024 | 33,70 | 33,70 | 31,99 | 32,25 | 32,25 | 706.900 |
12 apr 2024 | 33,98 | 34,14 | 33,45 | 33,69 | 33,69 | 283.700 |
11 apr 2024 | 34,01 | 34,23 | 33,68 | 34,17 | 34,17 | 325.700 |
10 apr 2024 | 33,87 | 34,49 | 33,55 | 33,88 | 33,88 | 459.300 |
09 apr 2024 | 35,39 | 35,43 | 34,39 | 34,59 | 34,59 | 433.800 |
08 apr 2024 | 36,61 | 36,61 | 35,35 | 35,37 | 35,37 | 544.700 |
05 apr 2024 | 34,78 | 36,82 | 34,78 | 36,53 | 36,53 | 866.700 |
04 apr 2024 | 34,60 | 34,83 | 34,35 | 34,68 | 34,68 | 593.700 |
03 apr 2024 | 33,57 | 34,18 | 33,57 | 34,18 | 34,18 | 557.000 |
02 apr 2024 | 33,52 | 33,95 | 33,20 | 33,83 | 33,83 | 548.600 |
01 apr 2024 | 34,50 | 34,50 | 33,56 | 34,02 | 34,02 | 476.700 |
28 mar 2024 | 33,77 | 34,66 | 33,65 | 34,50 | 34,50 | 807.400 |
27 mar 2024 | 33,91 | 33,94 | 33,27 | 33,66 | 33,66 | 558.300 |
26 mar 2024 | 33,84 | 33,90 | 33,20 | 33,50 | 33,50 | 413.900 |
25 mar 2024 | 34,00 | 34,19 | 33,48 | 33,60 | 33,60 | 279.200 |
22 mar 2024 | 34,40 | 34,48 | 33,81 | 34,03 | 34,03 | 434.600 |
21 mar 2024 | 34,65 | 34,87 | 34,32 | 34,40 | 34,40 | 510.700 |
20 mar 2024 | 34,22 | 34,58 | 33,98 | 34,23 | 34,23 | 498.500 |
19 mar 2024 | 33,59 | 34,18 | 33,27 | 34,15 | 34,15 | 460.500 |
18 mar 2024 | 33,15 | 33,92 | 33,05 | 33,71 | 33,71 | 758.400 |
15 mar 2024 | 33,45 | 33,74 | 32,90 | 33,11 | 33,11 | 987.200 |
14 mar 2024 | 34,00 | 34,08 | 33,44 | 33,83 | 33,83 | 436.100 |
13 mar 2024 | 34,17 | 34,48 | 34,04 | 34,16 | 34,16 | 355.200 |
12 mar 2024 | 34,17 | 34,40 | 33,88 | 34,33 | 34,33 | 288.300 |
11 mar 2024 | 34,69 | 34,97 | 34,16 | 34,23 | 34,23 | 393.200 |
08 mar 2024 | 34,27 | 34,99 | 34,27 | 34,89 | 34,89 | 546.100 |
07 mar 2024 | 34,42 | 34,57 | 34,09 | 34,25 | 34,25 | 316.700 |
06 mar 2024 | 34,12 | 34,41 | 33,68 | 34,19 | 34,19 | 576.700 |
05 mar 2024 | 33,92 | 34,04 | 33,19 | 33,71 | 33,71 | 746.300 |
04 mar 2024 | 34,13 | 34,33 | 33,40 | 34,31 | 34,31 | 1.165.400 |
01 mar 2024 | 35,20 | 35,20 | 34,14 | 34,22 | 34,22 | 1.285.200 |
29 feb 2024 | 35,62 | 35,71 | 34,95 | 34,98 | 34,98 | 1.382.700 |
28 feb 2024 | 35,58 | 36,02 | 35,24 | 35,25 | 35,25 | 472.900 |
27 feb 2024 | 36,59 | 36,88 | 35,86 | 35,96 | 35,96 | 468.200 |
26 feb 2024 | 36,56 | 37,19 | 36,16 | 36,17 | 36,17 | 307.600 |
23 feb 2024 | 35,95 | 36,85 | 35,52 | 36,70 | 36,70 | 674.400 |
22 feb 2024 | 36,55 | 36,64 | 35,92 | 36,10 | 36,10 | 489.300 |
21 feb 2024 | 36,03 | 36,19 | 35,45 | 36,15 | 36,15 | 499.100 |
20 feb 2024 | 36,13 | 36,77 | 36,13 | 36,45 | 36,45 | 778.900 |
16 feb 2024 | 36,52 | 37,14 | 36,35 | 36,52 | 36,52 | 575.300 |
15 feb 2024 | 37,28 | 37,59 | 36,78 | 36,98 | 36,98 | 801.500 |
14 feb 2024 | 37,29 | 37,77 | 36,79 | 37,07 | 37,07 | 716.100 |
13 feb 2024 | 36,51 | 38,15 | 36,27 | 36,88 | 36,88 | 1.086.500 |
12 feb 2024 | 38,87 | 39,07 | 37,44 | 37,45 | 37,45 | 1.303.800 |
09 feb 2024 | 41,01 | 41,01 | 36,50 | 38,85 | 38,85 | 2.222.500 |
08 feb 2024 | 41,09 | 42,10 | 40,89 | 41,96 | 41,96 | 693.900 |
07 feb 2024 | 40,71 | 41,75 | 40,55 | 40,97 | 40,97 | 535.000 |
06 feb 2024 | 40,11 | 40,92 | 40,11 | 40,81 | 40,81 | 401.300 |
05 feb 2024 | 39,98 | 40,34 | 39,50 | 40,07 | 40,07 | 323.800 |
02 feb 2024 | 39,75 | 40,77 | 39,55 | 40,36 | 40,36 | 483.300 |
01 feb 2024 | 39,76 | 40,43 | 39,62 | 40,16 | 40,16 | 354.100 |
31 gen 2024 | 40,20 | 40,67 | 39,38 | 39,48 | 39,48 | 452.100 |
30 gen 2024 | 41,21 | 41,29 | 39,92 | 40,20 | 40,20 | 849.400 |
29 gen 2024 | 40,45 | 41,45 | 40,11 | 41,44 | 41,44 | 526.200 |
26 gen 2024 | 40,49 | 40,70 | 39,98 | 40,41 | 40,41 | 307.700 |
25 gen 2024 | 40,94 | 41,12 | 40,11 | 40,26 | 40,26 | 373.900 |
24 gen 2024 | 41,49 | 41,56 | 40,43 | 40,47 | 40,47 | 464.500 |
23 gen 2024 | 41,86 | 41,98 | 40,78 | 40,93 | 40,93 | 409.500 |
22 gen 2024 | 40,91 | 41,88 | 40,43 | 41,48 | 41,48 | 663.900 |
19 gen 2024 | 41,31 | 41,49 | 39,82 | 40,37 | 40,37 | 673.500 |
18 gen 2024 | 41,59 | 42,66 | 39,87 | 41,12 | 41,12 | 1.412.500 |
17 gen 2024 | 37,43 | 37,48 | 36,72 | 36,91 | 36,91 | 315.700 |
16 gen 2024 | 37,80 | 38,36 | 37,20 | 37,97 | 37,97 | 579.800 |
12 gen 2024 | 37,99 | 38,57 | 37,66 | 38,36 | 38,36 | 608.600 |
11 gen 2024 | 36,06 | 37,33 | 35,78 | 37,31 | 37,31 | 663.300 |
10 gen 2024 | 35,42 | 36,21 | 35,34 | 36,04 | 36,04 | 346.100 |
09 gen 2024 | 34,85 | 35,35 | 34,72 | 35,32 | 35,32 | 240.900 |
08 gen 2024 | 34,67 | 35,64 | 34,55 | 35,50 | 35,50 | 280.400 |
05 gen 2024 | 34,73 | 35,26 | 34,47 | 34,49 | 34,49 | 338.800 |
04 gen 2024 | 35,33 | 35,68 | 34,67 | 35,12 | 35,12 | 408.900 |
03 gen 2024 | 36,91 | 37,04 | 35,17 | 35,40 | 35,40 | 586.400 |
02 gen 2024 | 37,50 | 37,52 | 36,46 | 37,14 | 37,14 | 581.100 |
29 dic 2023 | 38,31 | 38,78 | 37,75 | 37,88 | 37,88 | 441.300 |
28 dic 2023 | 37,90 | 38,56 | 37,86 | 38,41 | 38,41 | 397.700 |
27 dic 2023 | 38,08 | 38,42 | 37,83 | 38,15 | 38,15 | 316.700 |
26 dic 2023 | 37,75 | 38,07 | 37,50 | 37,93 | 37,93 | 384.200 |
22 dic 2023 | 37,42 | 37,65 | 37,14 | 37,51 | 37,51 | 379.000 |
21 dic 2023 | 35,91 | 37,49 | 35,70 | 37,36 | 37,36 | 587.900 |
20 dic 2023 | 36,18 | 36,18 | 35,30 | 35,36 | 35,36 | 467.200 |
19 dic 2023 | 35,74 | 36,51 | 35,73 | 36,33 | 36,33 | 675.900 |
18 dic 2023 | 35,04 | 35,83 | 34,75 | 35,38 | 35,38 | 390.000 |
15 dic 2023 | 36,18 | 36,18 | 34,68 | 35,05 | 35,05 | 1.709.500 |
14 dic 2023 | 35,18 | 36,10 | 34,41 | 34,93 | 34,93 | 528.100 |
13 dic 2023 | 34,04 | 35,07 | 33,80 | 34,62 | 34,62 | 663.300 |
12 dic 2023 | 34,02 | 34,09 | 33,64 | 34,04 | 34,04 | 417.500 |
11 dic 2023 | 34,30 | 34,30 | 33,57 | 33,96 | 33,96 | 312.900 |
08 dic 2023 | 34,72 | 34,90 | 34,05 | 34,30 | 34,30 | 450.800 |
07 dic 2023 | 34,10 | 34,87 | 33,26 | 34,85 | 34,85 | 655.300 |
06 dic 2023 | 34,00 | 34,86 | 34,00 | 34,22 | 34,22 | 627.900 |
05 dic 2023 | 33,44 | 33,93 | 33,05 | 33,82 | 33,82 | 500.600 |
04 dic 2023 | 32,91 | 34,02 | 32,44 | 33,81 | 33,81 | 430.000 |
01 dic 2023 | 33,10 | 33,81 | 32,60 | 33,54 | 33,54 | 409.900 |
30 nov 2023 | 33,44 | 33,44 | 32,83 | 33,16 | 33,16 | 568.800 |
29 nov 2023 | 33,34 | 33,78 | 32,89 | 33,02 | 33,02 | 361.600 |
28 nov 2023 | 33,72 | 33,72 | 32,71 | 32,91 | 32,91 | 303.300 |
27 nov 2023 | 33,35 | 33,96 | 33,32 | 33,81 | 33,81 | 564.400 |
*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...