Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 0,00 | 36,75 | 36,31 | 36,48 | 36,48 | 69.696 |
21 giu 2024 | 37,33 | 37,46 | 31,92 | 36,87 | 36,87 | 209.379 |
20 giu 2024 | 38,28 | 38,51 | 37,51 | 37,82 | 37,82 | 219.000 |
19 giu 2024 | 38,22 | 38,37 | 38,00 | 38,03 | 38,03 | 285.250 |
18 giu 2024 | 37,75 | 38,02 | 37,58 | 37,89 | 37,89 | 185.001 |
17 giu 2024 | 36,99 | 37,35 | 36,78 | 37,04 | 37,04 | 124.004 |
14 giu 2024 | 36,61 | 36,80 | 36,34 | 36,58 | 36,58 | 115.354 |
13 giu 2024 | 37,10 | 37,10 | 36,12 | 36,41 | 36,41 | 322.582 |
12 giu 2024 | 35,35 | 36,01 | 35,23 | 35,90 | 35,90 | 77.810 |
11 giu 2024 | 35,24 | 35,40 | 34,74 | 34,99 | 34,99 | 115.360 |
10 giu 2024 | 34,89 | 35,28 | 34,46 | 35,29 | 35,29 | 57.061 |
07 giu 2024 | 34,78 | 35,77 | 33,97 | 34,82 | 34,82 | 71.082 |
06 giu 2024 | 35,04 | 35,26 | 34,46 | 34,69 | 34,69 | 213.205 |
05 giu 2024 | 33,40 | 34,65 | 33,38 | 34,58 | 34,58 | 74.058 |
04 giu 2024 | 33,35 | 33,49 | 32,47 | 33,06 | 33,06 | 66.375 |
03 giu 2024 | 33,65 | 34,31 | 33,10 | 33,33 | 33,33 | 163.792 |
31 mag 2024 | 33,53 | 33,85 | 32,83 | 32,83 | 32,83 | 95.954 |
30 mag 2024 | 33,83 | 34,65 | 33,59 | 33,72 | 33,72 | 110.203 |
29 mag 2024 | 34,48 | 34,56 | 33,88 | 34,18 | 34,18 | 106.340 |
28 mag 2024 | 35,10 | 35,10 | 33,97 | 34,49 | 34,49 | 112.658 |
24 mag 2024 | 33,56 | 34,10 | 33,49 | 34,08 | 34,08 | 73.626 |
23 mag 2024 | 34,17 | 34,44 | 33,56 | 33,92 | 33,92 | 120.096 |
22 mag 2024 | 33,10 | 33,46 | 32,99 | 33,40 | 33,40 | 66.273 |
21 mag 2024 | 33,25 | 33,29 | 32,77 | 33,08 | 33,08 | 46.629 |
20 mag 2024 | 32,74 | 33,24 | 32,64 | 33,24 | 33,24 | 45.461 |
17 mag 2024 | 32,97 | 33,15 | 32,76 | 32,81 | 32,81 | 47.532 |
16 mag 2024 | 33,14 | 33,34 | 32,56 | 33,26 | 33,26 | 70.830 |
15 mag 2024 | 32,31 | 32,81 | 32,23 | 32,78 | 32,78 | 64.278 |
14 mag 2024 | 31,96 | 32,20 | 31,80 | 32,16 | 32,16 | 33.966 |
13 mag 2024 | 32,15 | 32,26 | 31,81 | 31,97 | 31,97 | 51.372 |
10 mag 2024 | 31,76 | 32,33 | 31,57 | 32,05 | 32,05 | 107.585 |
09 mag 2024 | 31,70 | 31,92 | 30,96 | 31,74 | 31,74 | 25.347 |
08 mag 2024 | 31,77 | 31,86 | 31,39 | 31,66 | 31,66 | 63.419 |
07 mag 2024 | 31,81 | 31,97 | 31,60 | 31,85 | 31,85 | 83.273 |
03 mag 2024 | 30,41 | 31,12 | 30,40 | 31,09 | 31,09 | 34.241 |
02 mag 2024 | 30,29 | 30,51 | 29,92 | 30,28 | 30,28 | 64.767 |
01 mag 2024 | 30,70 | 30,70 | 29,86 | 30,00 | 30,00 | 65.498 |
30 apr 2024 | 31,48 | 31,61 | 31,18 | 31,25 | 31,25 | 41.542 |
29 apr 2024 | 31,49 | 31,52 | 31,00 | 31,16 | 31,16 | 60.269 |
26 apr 2024 | 30,84 | 31,53 | 30,53 | 31,31 | 31,31 | 39.554 |
25 apr 2024 | 30,25 | 30,66 | 29,94 | 30,42 | 30,42 | 107.308 |
24 apr 2024 | 30,78 | 31,11 | 30,42 | 30,58 | 30,58 | 137.547 |
23 apr 2024 | 29,78 | 30,24 | 29,67 | 30,17 | 30,17 | 56.801 |
22 apr 2024 | 29,42 | 29,89 | 29,37 | 29,50 | 29,50 | 82.193 |
19 apr 2024 | 30,14 | 30,25 | 29,67 | 29,77 | 29,77 | 238.475 |
18 apr 2024 | 31,38 | 31,40 | 30,07 | 30,68 | 30,68 | 132.514 |
17 apr 2024 | 31,75 | 32,75 | 31,28 | 31,34 | 31,34 | 104.988 |
16 apr 2024 | 31,71 | 31,99 | 31,47 | 32,01 | 32,01 | 86.176 |
15 apr 2024 | 32,31 | 32,64 | 32,20 | 32,28 | 32,28 | 56.183 |
12 apr 2024 | 32,92 | 32,97 | 32,15 | 32,24 | 32,24 | 81.607 |
11 apr 2024 | 32,20 | 32,44 | 31,98 | 32,44 | 32,44 | 62.377 |
10 apr 2024 | 32,27 | 32,40 | 31,53 | 32,22 | 32,22 | 92.865 |
09 apr 2024 | 32,26 | 32,35 | 31,60 | 31,84 | 31,84 | 95.890 |
08 apr 2024 | 31,97 | 32,36 | 31,95 | 32,17 | 32,17 | 63.925 |
05 apr 2024 | 31,71 | 32,18 | 31,67 | 32,08 | 32,08 | 83.090 |
04 apr 2024 | 32,70 | 33,01 | 32,58 | 32,66 | 32,66 | 60.096 |
03 apr 2024 | 32,38 | 32,82 | 32,20 | 32,72 | 32,72 | 63.161 |
02 apr 2024 | 33,03 | 33,60 | 32,17 | 32,42 | 32,42 | 74.600 |
28 mar 2024 | 32,56 | 33,01 | 32,24 | 32,41 | 32,41 | 105.094 |
27 mar 2024 | 32,44 | 32,63 | 31,98 | 32,22 | 32,22 | 50.047 |
26 mar 2024 | 32,72 | 33,01 | 32,46 | 32,58 | 32,58 | 56.593 |
25 mar 2024 | 32,63 | 32,81 | 32,21 | 32,65 | 32,65 | 100.800 |
22 mar 2024 | 32,76 | 32,90 | 32,41 | 32,71 | 32,71 | 91.546 |
21 mar 2024 | 32,24 | 33,06 | 32,03 | 32,99 | 32,99 | 146.708 |
20 mar 2024 | 31,82 | 31,82 | 30,45 | 31,18 | 31,18 | 58.915 |
19 mar 2024 | 31,27 | 31,42 | 30,52 | 31,10 | 31,10 | 115.942 |
18 mar 2024 | 31,38 | 31,88 | 31,33 | 31,48 | 31,48 | 150.166 |
15 mar 2024 | 31,36 | 31,58 | 30,94 | 31,38 | 31,38 | 88.420 |
14 mar 2024 | 32,01 | 32,06 | 31,26 | 31,58 | 31,58 | 35.968 |
13 mar 2024 | 32,72 | 32,85 | 31,60 | 31,69 | 31,69 | 141.171 |
12 mar 2024 | 32,12 | 32,51 | 31,00 | 32,26 | 32,26 | 234.921 |
11 mar 2024 | 32,06 | 32,42 | 31,44 | 31,91 | 31,91 | 193.111 |
08 mar 2024 | 33,79 | 34,00 | 32,81 | 32,88 | 32,88 | 231.100 |
07 mar 2024 | 32,83 | 33,65 | 32,58 | 33,59 | 33,59 | 217.086 |
06 mar 2024 | 32,31 | 32,88 | 32,10 | 32,82 | 32,82 | 123.189 |
05 mar 2024 | 32,62 | 32,72 | 31,89 | 32,06 | 32,06 | 135.794 |
04 mar 2024 | 32,50 | 32,95 | 32,47 | 32,76 | 32,76 | 171.266 |
01 mar 2024 | 31,40 | 32,11 | 31,19 | 32,09 | 32,09 | 124.461 |
29 feb 2024 | 30,36 | 30,84 | 30,17 | 30,74 | 30,74 | 59.435 |
28 feb 2024 | 30,59 | 30,63 | 30,22 | 30,43 | 30,43 | 49.591 |
27 feb 2024 | 30,68 | 30,85 | 30,56 | 30,66 | 30,66 | 68.888 |
26 feb 2024 | 30,41 | 30,75 | 30,24 | 30,71 | 30,71 | 91.814 |
23 feb 2024 | 30,83 | 31,33 | 30,22 | 30,37 | 30,37 | 149.013 |
22 feb 2024 | 30,46 | 30,81 | 30,23 | 30,75 | 30,75 | 168.370 |
21 feb 2024 | 29,17 | 29,36 | 28,78 | 28,98 | 28,98 | 50.436 |
20 feb 2024 | 29,68 | 29,92 | 28,78 | 29,06 | 29,06 | 105.951 |
19 feb 2024 | 29,91 | 29,99 | 29,84 | 29,93 | 29,93 | 41.139 |
16 feb 2024 | 30,22 | 30,56 | 29,83 | 30,25 | 30,25 | 141.729 |
15 feb 2024 | 30,38 | 30,55 | 29,95 | 30,07 | 30,07 | 116.254 |
14 feb 2024 | 29,70 | 30,20 | 29,66 | 29,87 | 29,87 | 112.545 |
13 feb 2024 | 29,86 | 29,94 | 28,02 | 29,58 | 29,58 | 177.026 |
12 feb 2024 | 30,11 | 30,46 | 30,02 | 30,46 | 30,46 | 101.064 |
09 feb 2024 | 29,68 | 30,01 | 29,57 | 29,90 | 29,90 | 97.330 |
08 feb 2024 | 29,25 | 29,73 | 29,18 | 29,61 | 29,61 | 84.718 |
07 feb 2024 | 28,49 | 29,08 | 28,44 | 28,93 | 28,93 | 55.240 |
06 feb 2024 | 29,24 | 29,33 | 28,56 | 28,72 | 28,72 | 58.896 |
05 feb 2024 | 28,46 | 29,00 | 28,44 | 28,78 | 28,78 | 59.104 |
02 feb 2024 | 27,77 | 28,28 | 27,74 | 28,28 | 28,28 | 81.071 |
01 feb 2024 | 27,90 | 28,08 | 27,53 | 27,56 | 27,56 | 29.077 |
31 gen 2024 | 28,07 | 28,07 | 27,11 | 27,50 | 27,50 | 60.229 |
*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...