Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 32,65 | 32,94 | 32,16 | 32,82 | 32,82 | 659.700 |
04 giu 2024 | 33,51 | 33,60 | 32,40 | 32,46 | 32,46 | 1.557.100 |
03 giu 2024 | 34,64 | 34,66 | 33,93 | 34,12 | 34,12 | 932.200 |
31 mag 2024 | 35,51 | 35,51 | 34,38 | 34,69 | 34,69 | 460.000 |
30 mag 2024 | 34,57 | 35,33 | 34,57 | 34,94 | 34,94 | 429.300 |
29 mag 2024 | 35,15 | 35,28 | 34,74 | 34,88 | 34,88 | 936.800 |
28 mag 2024 | 35,59 | 35,70 | 35,15 | 35,53 | 35,53 | 1.303.700 |
24 mag 2024 | 34,46 | 34,65 | 34,11 | 34,39 | 34,39 | 759.600 |
23 mag 2024 | 34,52 | 34,74 | 33,78 | 33,86 | 33,86 | 1.061.200 |
22 mag 2024 | 35,44 | 35,44 | 34,34 | 34,48 | 34,48 | 1.372.800 |
21 mag 2024 | 35,93 | 36,06 | 35,51 | 35,79 | 35,79 | 1.173.300 |
20 mag 2024 | 35,75 | 36,15 | 34,96 | 35,93 | 35,93 | 1.477.700 |
17 mag 2024 | 34,50 | 35,30 | 34,19 | 35,23 | 35,23 | 1.937.100 |
16 mag 2024 | 33,66 | 33,94 | 33,19 | 33,59 | 33,59 | 969.900 |
15 mag 2024 | 33,57 | 33,99 | 32,77 | 33,73 | 33,73 | 1.134.100 |
14 mag 2024 | 32,76 | 33,12 | 32,61 | 33,07 | 33,07 | 505.500 |
13 mag 2024 | 33,00 | 33,15 | 32,32 | 32,61 | 32,61 | 535.800 |
10 mag 2024 | 34,00 | 34,09 | 32,90 | 32,98 | 32,98 | 913.900 |
09 mag 2024 | 32,23 | 33,50 | 32,02 | 33,44 | 33,44 | 1.737.100 |
08 mag 2024 | 31,70 | 32,16 | 31,55 | 31,83 | 31,83 | 392.500 |
07 mag 2024 | 31,60 | 32,00 | 31,53 | 31,99 | 31,99 | 743.600 |
06 mag 2024 | 31,72 | 31,99 | 31,52 | 31,83 | 31,83 | 772.500 |
03 mag 2024 | 31,26 | 31,50 | 30,63 | 30,96 | 30,96 | 372.700 |
02 mag 2024 | 30,54 | 31,19 | 30,47 | 30,97 | 30,97 | 291.200 |
01 mag 2024 | 30,83 | 31,68 | 30,58 | 30,89 | 30,89 | 491.400 |
30 apr 2024 | 31,06 | 31,44 | 30,58 | 30,58 | 30,58 | 760.300 |
29 apr 2024 | 32,28 | 32,36 | 31,50 | 32,03 | 32,03 | 431.100 |
26 apr 2024 | 32,28 | 32,40 | 31,51 | 31,95 | 31,95 | 1.003.000 |
25 apr 2024 | 30,84 | 31,94 | 30,54 | 31,76 | 31,76 | 640.600 |
24 apr 2024 | 30,91 | 31,05 | 30,69 | 30,98 | 30,98 | 592.000 |
23 apr 2024 | 30,06 | 31,10 | 30,06 | 31,01 | 31,01 | 560.800 |
22 apr 2024 | 30,35 | 30,91 | 30,02 | 30,35 | 30,35 | 877.200 |
19 apr 2024 | 31,26 | 31,64 | 31,26 | 31,41 | 31,41 | 357.800 |
18 apr 2024 | 31,62 | 31,63 | 31,04 | 31,27 | 31,27 | 483.700 |
17 apr 2024 | 31,05 | 31,60 | 30,70 | 31,06 | 31,06 | 673.800 |
16 apr 2024 | 30,63 | 30,74 | 29,91 | 30,65 | 30,65 | 1.402.300 |
15 apr 2024 | 31,70 | 32,08 | 30,77 | 31,15 | 31,15 | 992.400 |
12 apr 2024 | 32,91 | 33,47 | 31,21 | 31,46 | 31,46 | 2.363.800 |
11 apr 2024 | 32,07 | 32,21 | 31,28 | 32,19 | 32,19 | 714.200 |
10 apr 2024 | 31,20 | 32,10 | 30,65 | 31,67 | 31,67 | 959.400 |
09 apr 2024 | 31,72 | 32,42 | 31,70 | 32,05 | 32,05 | 1.366.100 |
08 apr 2024 | 31,58 | 31,78 | 30,71 | 31,18 | 31,18 | 1.371.500 |
05 apr 2024 | 30,11 | 31,19 | 29,82 | 31,05 | 31,05 | 1.746.900 |
04 apr 2024 | 30,50 | 30,77 | 30,03 | 30,08 | 30,08 | 1.446.500 |
03 apr 2024 | 28,95 | 30,52 | 28,90 | 30,46 | 30,46 | 1.981.900 |
02 apr 2024 | 28,39 | 28,77 | 28,25 | 28,76 | 28,76 | 724.900 |
01 apr 2024 | 28,00 | 28,50 | 27,56 | 27,95 | 27,95 | 536.900 |
28 mar 2024 | 27,04 | 27,63 | 26,92 | 27,46 | 27,46 | 579.600 |
27 mar 2024 | 26,05 | 26,93 | 26,05 | 26,87 | 26,87 | 401.900 |
26 mar 2024 | 26,58 | 26,69 | 25,93 | 25,95 | 25,95 | 219.000 |
25 mar 2024 | 26,20 | 26,62 | 26,17 | 26,18 | 26,18 | 243.100 |
22 mar 2024 | 26,10 | 26,39 | 25,85 | 25,98 | 25,98 | 352.400 |
21 mar 2024 | 26,81 | 27,04 | 26,27 | 26,28 | 26,28 | 534.300 |
20 mar 2024 | 25,23 | 26,72 | 25,20 | 26,48 | 26,48 | 458.000 |
19 mar 2024 | 25,89 | 25,96 | 25,34 | 25,38 | 25,38 | 409.800 |
18 mar 2024 | 26,37 | 26,37 | 26,01 | 26,11 | 26,11 | 323.600 |
15 mar 2024 | 26,07 | 26,44 | 25,86 | 26,35 | 26,35 | 343.100 |
14 mar 2024 | 26,15 | 26,29 | 25,92 | 26,06 | 26,06 | 209.400 |
13 mar 2024 | 25,76 | 26,50 | 25,65 | 26,29 | 26,29 | 488.000 |
12 mar 2024 | 25,55 | 25,82 | 25,30 | 25,76 | 25,76 | 248.200 |
11 mar 2024 | 25,39 | 26,16 | 25,32 | 25,92 | 25,92 | 537.400 |
08 mar 2024 | 25,71 | 25,76 | 25,21 | 25,39 | 25,39 | 314.200 |
07 mar 2024 | 25,20 | 25,45 | 24,99 | 25,40 | 25,40 | 308.300 |
06 mar 2024 | 24,68 | 25,16 | 24,64 | 24,90 | 24,90 | 727.600 |
05 mar 2024 | 24,78 | 24,85 | 24,38 | 24,45 | 24,45 | 710.700 |
04 mar 2024 | 24,00 | 24,60 | 24,00 | 24,47 | 24,47 | 530.000 |
01 mar 2024 | 23,20 | 23,93 | 22,94 | 23,76 | 23,76 | 502.500 |
29 feb 2024 | 23,02 | 23,30 | 22,92 | 23,10 | 23,10 | 302.300 |
28 feb 2024 | 22,90 | 22,90 | 22,58 | 22,67 | 22,67 | 299.200 |
27 feb 2024 | 23,01 | 23,12 | 22,91 | 22,98 | 22,98 | 382.500 |
26 feb 2024 | 23,09 | 23,09 | 22,76 | 23,02 | 23,02 | 290.200 |
23 feb 2024 | 22,97 | 23,37 | 22,77 | 23,33 | 23,33 | 418.200 |
22 feb 2024 | 23,16 | 23,29 | 22,95 | 22,99 | 22,99 | 360.600 |
21 feb 2024 | 23,82 | 23,82 | 23,04 | 23,33 | 23,33 | 342.600 |
20 feb 2024 | 24,19 | 24,24 | 23,70 | 23,86 | 23,86 | 203.800 |
16 feb 2024 | 23,90 | 24,27 | 23,84 | 24,03 | 24,03 | 219.600 |
15 feb 2024 | 23,75 | 24,21 | 23,75 | 24,03 | 24,03 | 446.700 |
14 feb 2024 | 23,38 | 23,48 | 23,10 | 23,40 | 23,40 | 190.800 |
13 feb 2024 | 24,24 | 24,27 | 23,03 | 23,24 | 23,24 | 702.500 |
12 feb 2024 | 24,50 | 25,05 | 24,50 | 24,93 | 24,93 | 294.100 |
09 feb 2024 | 24,77 | 24,81 | 24,44 | 24,65 | 24,65 | 558.100 |
08 feb 2024 | 24,86 | 25,05 | 24,79 | 24,87 | 24,87 | 136.700 |
07 feb 2024 | 25,27 | 25,43 | 24,97 | 25,02 | 25,02 | 253.400 |
06 feb 2024 | 25,02 | 25,45 | 25,02 | 25,32 | 25,32 | 143.900 |
05 feb 2024 | 25,10 | 25,24 | 24,83 | 24,98 | 24,98 | 564.300 |
02 feb 2024 | 25,50 | 25,69 | 25,25 | 25,59 | 25,59 | 294.900 |
01 feb 2024 | 25,54 | 26,34 | 25,54 | 26,22 | 26,22 | 535.000 |
31 gen 2024 | 25,74 | 26,16 | 25,32 | 25,40 | 25,40 | 376.000 |
30 gen 2024 | 26,22 | 26,25 | 25,62 | 25,79 | 25,79 | 274.800 |
29 gen 2024 | 25,90 | 26,27 | 25,48 | 26,19 | 26,19 | 423.300 |
26 gen 2024 | 25,47 | 25,70 | 25,34 | 25,51 | 25,51 | 108.600 |
25 gen 2024 | 25,45 | 25,51 | 25,20 | 25,48 | 25,48 | 162.000 |
24 gen 2024 | 25,87 | 26,13 | 25,04 | 25,14 | 25,14 | 492.600 |
23 gen 2024 | 25,33 | 25,59 | 25,10 | 25,55 | 25,55 | 271.100 |
22 gen 2024 | 24,88 | 25,32 | 24,62 | 25,09 | 25,09 | 445.200 |
19 gen 2024 | 25,25 | 25,25 | 24,68 | 25,08 | 25,08 | 253.500 |
18 gen 2024 | 25,28 | 25,28 | 24,82 | 25,06 | 25,06 | 244.000 |
17 gen 2024 | 25,59 | 25,66 | 24,97 | 25,10 | 25,10 | 238.900 |
16 gen 2024 | 26,57 | 26,60 | 25,91 | 25,94 | 25,94 | 347.800 |
12 gen 2024 | 26,90 | 27,55 | 26,89 | 26,96 | 26,96 | 440.400 |
*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...