Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 38,48 | 38,84 | 37,60 | 37,75 | 37,75 | 745.496 |
31 mag 2024 | 37,58 | 38,57 | 37,58 | 38,49 | 38,49 | 607.700 |
30 mag 2024 | 37,11 | 37,96 | 36,96 | 37,63 | 37,63 | 665.900 |
29 mag 2024 | 36,80 | 37,08 | 36,66 | 36,74 | 36,74 | 486.900 |
28 mag 2024 | 37,12 | 37,52 | 36,47 | 36,96 | 36,96 | 541.600 |
24 mag 2024 | 37,31 | 37,31 | 36,93 | 37,21 | 37,21 | 436.400 |
23 mag 2024 | 37,42 | 37,51 | 36,99 | 37,12 | 37,12 | 532.700 |
22 mag 2024 | 37,63 | 37,77 | 37,44 | 37,49 | 37,49 | 507.400 |
21 mag 2024 | 37,73 | 37,87 | 37,18 | 37,79 | 37,79 | 573.800 |
20 mag 2024 | 37,48 | 37,99 | 37,23 | 37,74 | 37,74 | 601.500 |
17 mag 2024 | 37,43 | 37,55 | 36,85 | 37,53 | 37,53 | 908.300 |
16 mag 2024 | 37,27 | 37,64 | 36,98 | 37,50 | 37,50 | 537.300 |
15 mag 2024 | 37,97 | 37,97 | 36,91 | 37,15 | 37,15 | 710.800 |
14 mag 2024 | 38,25 | 38,83 | 37,69 | 37,85 | 37,85 | 599.600 |
13 mag 2024 | 37,65 | 38,22 | 37,49 | 38,14 | 38,14 | 422.200 |
10 mag 2024 | 37,59 | 38,42 | 37,58 | 37,71 | 37,71 | 723.300 |
09 mag 2024 | 37,36 | 37,60 | 36,91 | 37,58 | 37,58 | 557.000 |
08 mag 2024 | 37,00 | 37,57 | 37,00 | 37,30 | 37,30 | 521.800 |
07 mag 2024 | 36,94 | 37,58 | 36,94 | 37,30 | 37,30 | 716.100 |
06 mag 2024 | 37,36 | 37,63 | 36,39 | 36,77 | 36,77 | 853.700 |
03 mag 2024 | 37,21 | 37,50 | 36,63 | 37,34 | 37,34 | 789.400 |
02 mag 2024 | 36,75 | 37,12 | 36,48 | 37,03 | 37,03 | 910.000 |
01 mag 2024 | 36,29 | 36,96 | 35,88 | 36,75 | 36,75 | 1.371.800 |
30 apr 2024 | 34,66 | 37,09 | 34,15 | 36,45 | 36,45 | 2.578.400 |
29 apr 2024 | 34,52 | 34,65 | 34,07 | 34,25 | 34,25 | 543.900 |
26 apr 2024 | 34,24 | 34,74 | 34,23 | 34,40 | 34,40 | 611.100 |
25 apr 2024 | 34,47 | 35,44 | 34,42 | 34,62 | 34,62 | 1.213.500 |
24 apr 2024 | 33,37 | 34,40 | 33,13 | 34,34 | 34,34 | 1.095.900 |
23 apr 2024 | 32,68 | 33,98 | 32,40 | 33,81 | 33,81 | 1.986.200 |
22 apr 2024 | 32,85 | 33,12 | 32,75 | 32,91 | 32,91 | 984.300 |
19 apr 2024 | 32,30 | 33,31 | 32,29 | 33,17 | 33,17 | 925.600 |
18 apr 2024 | 32,80 | 32,93 | 32,15 | 32,41 | 32,41 | 625.500 |
17 apr 2024 | 33,00 | 33,09 | 32,47 | 32,74 | 32,74 | 1.007.100 |
16 apr 2024 | 32,03 | 33,06 | 31,94 | 33,00 | 33,00 | 1.347.400 |
15 apr 2024 | 31,91 | 32,32 | 31,74 | 31,75 | 31,75 | 834.600 |
12 apr 2024 | 32,01 | 32,01 | 31,45 | 31,90 | 31,90 | 558.100 |
11 apr 2024 | 32,48 | 32,65 | 31,94 | 32,14 | 32,14 | 534.000 |
10 apr 2024 | 32,40 | 32,58 | 31,83 | 32,40 | 32,40 | 714.800 |
09 apr 2024 | 32,41 | 32,82 | 32,25 | 32,80 | 32,80 | 1.149.900 |
08 apr 2024 | 32,30 | 32,87 | 32,16 | 32,27 | 32,27 | 1.352.300 |
05 apr 2024 | 32,90 | 32,90 | 31,70 | 32,20 | 32,20 | 1.881.500 |
04 apr 2024 | 31,63 | 33,20 | 30,00 | 32,73 | 32,73 | 2.744.000 |
03 apr 2024 | 33,13 | 33,23 | 32,48 | 32,59 | 32,59 | 1.732.600 |
02 apr 2024 | 34,25 | 34,25 | 33,10 | 33,21 | 33,21 | 1.593.900 |
01 apr 2024 | 33,99 | 34,24 | 33,52 | 34,15 | 34,15 | 866.100 |
28 mar 2024 | 33,80 | 34,23 | 33,76 | 34,03 | 34,03 | 601.200 |
27 mar 2024 | 33,85 | 34,13 | 33,75 | 33,89 | 33,89 | 433.900 |
26 mar 2024 | 33,27 | 33,63 | 33,05 | 33,60 | 33,60 | 490.400 |
25 mar 2024 | 33,49 | 33,65 | 32,98 | 33,20 | 33,20 | 622.200 |
22 mar 2024 | 33,60 | 33,67 | 32,83 | 33,37 | 33,37 | 954.300 |
21 mar 2024 | 33,41 | 33,82 | 33,24 | 33,46 | 33,46 | 1.724.700 |
20 mar 2024 | 35,31 | 35,58 | 33,43 | 33,49 | 33,49 | 2.014.700 |
19 mar 2024 | 34,09 | 35,81 | 34,09 | 35,74 | 35,74 | 1.164.400 |
18 mar 2024 | 33,47 | 34,50 | 33,43 | 34,21 | 34,21 | 880.700 |
15 mar 2024 | 33,36 | 33,83 | 32,88 | 33,38 | 33,38 | 1.488.400 |
14 mar 2024 | 34,03 | 34,17 | 33,20 | 33,57 | 33,57 | 729.800 |
13 mar 2024 | 34,02 | 34,46 | 33,98 | 34,05 | 34,05 | 597.800 |
12 mar 2024 | 33,61 | 34,17 | 33,57 | 33,99 | 33,99 | 804.000 |
11 mar 2024 | 33,41 | 33,85 | 33,41 | 33,78 | 33,78 | 604.400 |
08 mar 2024 | 33,25 | 33,76 | 32,93 | 33,48 | 33,48 | 941.300 |
07 mar 2024 | 33,30 | 33,65 | 32,85 | 33,04 | 33,04 | 1.473.500 |
06 mar 2024 | 34,05 | 34,13 | 33,19 | 33,20 | 33,20 | 1.240.700 |
05 mar 2024 | 34,62 | 34,71 | 33,84 | 33,87 | 33,87 | 1.005.200 |
04 mar 2024 | 35,32 | 35,42 | 34,20 | 34,51 | 34,51 | 779.100 |
01 mar 2024 | 35,51 | 35,90 | 35,11 | 35,15 | 35,15 | 528.400 |
29 feb 2024 | 35,88 | 35,88 | 35,25 | 35,48 | 35,48 | 855.000 |
28 feb 2024 | 35,06 | 35,76 | 34,83 | 35,39 | 35,39 | 686.600 |
27 feb 2024 | 35,20 | 35,23 | 34,77 | 35,06 | 35,06 | 690.800 |
26 feb 2024 | 35,50 | 35,54 | 34,97 | 35,09 | 35,09 | 624.000 |
23 feb 2024 | 35,71 | 35,72 | 35,26 | 35,59 | 35,59 | 484.700 |
22 feb 2024 | 35,08 | 35,77 | 34,86 | 35,64 | 35,64 | 705.400 |
21 feb 2024 | 35,17 | 35,43 | 34,80 | 35,43 | 35,43 | 988.900 |
20 feb 2024 | 35,57 | 36,33 | 35,04 | 35,18 | 35,18 | 1.029.200 |
16 feb 2024 | 36,36 | 36,42 | 35,65 | 35,67 | 35,67 | 627.500 |
15 feb 2024 | 35,68 | 36,39 | 35,52 | 36,36 | 36,36 | 835.000 |
14 feb 2024 | 35,64 | 35,64 | 34,88 | 35,53 | 35,53 | 1.085.600 |
13 feb 2024 | 35,56 | 35,89 | 34,96 | 35,46 | 35,46 | 1.115.500 |
12 feb 2024 | 35,27 | 36,07 | 35,11 | 35,96 | 35,96 | 979.000 |
09 feb 2024 | 35,69 | 35,82 | 34,86 | 35,17 | 35,17 | 1.192.300 |
08 feb 2024 | 36,27 | 36,52 | 35,64 | 35,88 | 35,88 | 1.310.800 |
07 feb 2024 | 37,45 | 37,49 | 35,99 | 36,16 | 36,16 | 852.100 |
06 feb 2024 | 37,00 | 37,77 | 36,62 | 37,25 | 37,25 | 1.021.600 |
05 feb 2024 | 37,74 | 37,85 | 36,98 | 37,13 | 37,13 | 675.700 |
02 feb 2024 | 37,98 | 38,03 | 37,17 | 37,88 | 37,88 | 624.900 |
01 feb 2024 | 37,84 | 38,24 | 37,56 | 37,91 | 37,91 | 690.800 |
31 gen 2024 | 38,91 | 39,04 | 37,67 | 37,80 | 37,80 | 761.800 |
30 gen 2024 | 39,18 | 39,18 | 38,65 | 38,91 | 38,91 | 497.700 |
29 gen 2024 | 38,84 | 39,22 | 38,53 | 39,20 | 39,20 | 524.800 |
26 gen 2024 | 39,86 | 39,86 | 38,33 | 38,52 | 38,52 | 612.900 |
25 gen 2024 | 39,66 | 39,88 | 39,25 | 39,43 | 39,43 | 597.200 |
24 gen 2024 | 40,59 | 41,24 | 39,29 | 39,43 | 39,43 | 846.600 |
23 gen 2024 | 41,63 | 41,79 | 40,12 | 40,40 | 40,40 | 837.700 |
22 gen 2024 | 41,65 | 41,79 | 40,91 | 41,19 | 41,19 | 816.400 |
19 gen 2024 | 42,37 | 42,37 | 41,09 | 41,38 | 41,38 | 617.000 |
18 gen 2024 | 42,36 | 42,36 | 41,33 | 42,24 | 42,24 | 615.300 |
17 gen 2024 | 41,86 | 42,32 | 41,57 | 42,25 | 42,25 | 651.600 |
16 gen 2024 | 41,36 | 42,28 | 41,24 | 42,12 | 42,12 | 783.100 |
12 gen 2024 | 41,34 | 41,79 | 40,72 | 41,72 | 41,72 | 613.700 |
11 gen 2024 | 41,09 | 42,04 | 40,21 | 40,83 | 40,83 | 664.000 |
10 gen 2024 | 41,32 | 41,59 | 40,43 | 41,27 | 41,27 | 889.200 |
*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...