Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 37,30 | 37,47 | 36,89 | 36,89 | 36,89 | 3.475 |
22 mag 2024 | 36,88 | 37,11 | 36,75 | 37,09 | 37,09 | 15.000 |
21 mag 2024 | 36,63 | 36,87 | 36,63 | 36,87 | 36,87 | 16.200 |
20 mag 2024 | 36,77 | 36,99 | 36,68 | 36,87 | 36,87 | 14.700 |
17 mag 2024 | 36,80 | 36,95 | 36,60 | 36,95 | 36,95 | 17.900 |
16 mag 2024 | 36,93 | 37,08 | 36,68 | 36,68 | 36,68 | 11.800 |
15 mag 2024 | 36,73 | 37,10 | 36,54 | 37,10 | 37,10 | 8.700 |
14 mag 2024 | 36,18 | 36,47 | 36,06 | 36,46 | 36,46 | 27.700 |
13 mag 2024 | 35,92 | 36,09 | 35,76 | 35,99 | 35,99 | 6.500 |
10 mag 2024 | 35,93 | 35,98 | 35,59 | 35,68 | 35,68 | 7.400 |
09 mag 2024 | 35,72 | 35,83 | 35,61 | 35,83 | 35,83 | 10.500 |
08 mag 2024 | 35,45 | 35,71 | 35,45 | 35,65 | 35,65 | 6.100 |
07 mag 2024 | 35,64 | 35,90 | 35,51 | 35,68 | 35,68 | 8.100 |
06 mag 2024 | 35,48 | 35,70 | 35,40 | 35,70 | 35,70 | 31.100 |
03 mag 2024 | 35,44 | 35,49 | 35,14 | 35,33 | 35,33 | 24.100 |
02 mag 2024 | 34,74 | 34,98 | 34,37 | 34,95 | 34,95 | 9.300 |
01 mag 2024 | 34,25 | 34,78 | 34,18 | 34,19 | 34,19 | 6.700 |
30 apr 2024 | 35,11 | 35,34 | 34,60 | 34,75 | 34,75 | 16.200 |
29 apr 2024 | 34,78 | 35,12 | 34,78 | 35,09 | 35,09 | 17.900 |
26 apr 2024 | 34,54 | 34,83 | 34,48 | 34,65 | 34,65 | 83.100 |
25 apr 2024 | 34,15 | 34,70 | 34,11 | 34,70 | 34,70 | 26.600 |
24 apr 2024 | 34,39 | 34,71 | 34,20 | 34,53 | 34,53 | 34.200 |
23 apr 2024 | 33,36 | 33,98 | 33,25 | 33,97 | 33,97 | 13.000 |
22 apr 2024 | 33,17 | 33,51 | 32,96 | 33,23 | 33,23 | 15.500 |
19 apr 2024 | 33,46 | 33,55 | 32,99 | 33,15 | 33,15 | 11.900 |
18 apr 2024 | 33,87 | 34,06 | 33,61 | 33,76 | 33,76 | 11.700 |
17 apr 2024 | 34,28 | 34,38 | 33,66 | 33,66 | 33,66 | 45.200 |
16 apr 2024 | 34,10 | 34,29 | 33,84 | 34,06 | 34,06 | 21.000 |
15 apr 2024 | 34,76 | 34,77 | 34,15 | 34,22 | 34,22 | 8.100 |
12 apr 2024 | 35,04 | 35,21 | 34,56 | 34,67 | 34,67 | 15.500 |
11 apr 2024 | 35,42 | 35,59 | 35,03 | 35,59 | 35,59 | 23.700 |
10 apr 2024 | 35,36 | 35,55 | 35,03 | 35,18 | 35,18 | 16.100 |
09 apr 2024 | 35,84 | 36,09 | 35,65 | 36,09 | 36,09 | 13.500 |
08 apr 2024 | 35,60 | 35,92 | 35,52 | 35,80 | 35,80 | 11.800 |
05 apr 2024 | 35,15 | 35,59 | 35,15 | 35,57 | 35,57 | 38.500 |
04 apr 2024 | 36,03 | 36,18 | 35,05 | 35,06 | 35,06 | 8.400 |
03 apr 2024 | 35,49 | 35,79 | 35,32 | 35,59 | 35,59 | 11.700 |
02 apr 2024 | 35,65 | 35,72 | 35,33 | 35,42 | 35,42 | 25.400 |
01 apr 2024 | 36,23 | 36,54 | 35,97 | 35,97 | 35,97 | 29.900 |
28 mar 2024 | 36,35 | 36,46 | 36,19 | 36,23 | 36,23 | 20.100 |
27 mar 2024 | 36,09 | 36,39 | 35,95 | 36,37 | 36,37 | 11.000 |
26 mar 2024 | 36,02 | 36,11 | 35,80 | 35,90 | 35,90 | 12.100 |
25 mar 2024 | 35,65 | 36,11 | 35,55 | 35,95 | 35,95 | 17.200 |
22 mar 2024 | 35,92 | 36,05 | 35,68 | 35,95 | 35,95 | 15.800 |
21 mar 2024 | 36,01 | 36,40 | 35,96 | 36,17 | 36,17 | 28.000 |
20 mar 2024 | 35,35 | 35,87 | 35,08 | 35,73 | 35,73 | 12.800 |
19 mar 2024 | 35,18 | 35,49 | 35,06 | 35,35 | 35,35 | 14.700 |
18 mar 2024 | 35,68 | 35,71 | 35,43 | 35,63 | 35,63 | 23.400 |
15 mar 2024 | 35,53 | 35,71 | 35,33 | 35,33 | 35,33 | 13.400 |
14 mar 2024 | 36,13 | 36,19 | 35,50 | 35,64 | 35,64 | 17.100 |
13 mar 2024 | 36,57 | 36,58 | 36,04 | 36,11 | 36,11 | 26.900 |
12 mar 2024 | 36,38 | 36,77 | 36,04 | 36,57 | 36,57 | 16.800 |
11 mar 2024 | 36,27 | 36,49 | 36,22 | 36,32 | 36,32 | 15.500 |
08 mar 2024 | 36,78 | 36,98 | 36,42 | 36,42 | 36,42 | 28.900 |
07 mar 2024 | 36,50 | 36,88 | 36,50 | 36,78 | 36,78 | 18.600 |
06 mar 2024 | 36,03 | 36,64 | 35,99 | 36,48 | 36,48 | 45.800 |
05 mar 2024 | 35,89 | 36,01 | 35,40 | 35,70 | 35,70 | 30.300 |
04 mar 2024 | 36,06 | 36,35 | 35,97 | 36,10 | 36,10 | 20.200 |
01 mar 2024 | 35,40 | 36,23 | 35,40 | 36,02 | 36,02 | 19.600 |
29 feb 2024 | 35,21 | 35,38 | 35,13 | 35,38 | 35,38 | 17.000 |
28 feb 2024 | 34,80 | 35,11 | 34,75 | 34,99 | 34,99 | 170.200 |
27 feb 2024 | 35,24 | 35,33 | 35,10 | 35,21 | 35,21 | 14.000 |
26 feb 2024 | 34,90 | 35,15 | 34,87 | 35,06 | 35,06 | 26.200 |
23 feb 2024 | 34,85 | 34,92 | 34,69 | 34,74 | 34,74 | 23.100 |
22 feb 2024 | 35,04 | 35,04 | 34,58 | 34,80 | 34,80 | 10.400 |
21 feb 2024 | 34,31 | 34,44 | 34,19 | 34,38 | 34,38 | 13.300 |
20 feb 2024 | 34,42 | 34,51 | 34,11 | 34,44 | 34,44 | 25.800 |
16 feb 2024 | 34,71 | 34,87 | 34,53 | 34,53 | 34,53 | 12.200 |
15 feb 2024 | 34,81 | 35,15 | 34,81 | 35,10 | 35,10 | 25.800 |
14 feb 2024 | 34,02 | 34,63 | 34,02 | 34,49 | 34,49 | 26.800 |
13 feb 2024 | 34,06 | 34,11 | 33,64 | 33,80 | 33,80 | 27.000 |
12 feb 2024 | 34,81 | 35,13 | 34,70 | 34,86 | 34,86 | 17.000 |
09 feb 2024 | 34,43 | 34,88 | 34,43 | 34,70 | 34,70 | 18.200 |
08 feb 2024 | 33,87 | 34,45 | 33,87 | 34,45 | 34,45 | 22.000 |
07 feb 2024 | 33,61 | 33,85 | 33,50 | 33,75 | 33,75 | 23.700 |
06 feb 2024 | 33,50 | 33,50 | 33,28 | 33,48 | 33,48 | 16.300 |
05 feb 2024 | 33,78 | 33,83 | 33,40 | 33,66 | 33,66 | 19.400 |
02 feb 2024 | 33,74 | 33,99 | 33,52 | 33,88 | 33,88 | 15.000 |
01 feb 2024 | 33,73 | 33,90 | 33,44 | 33,82 | 33,82 | 30.500 |
31 gen 2024 | 33,98 | 34,04 | 33,45 | 33,45 | 33,45 | 28.200 |
30 gen 2024 | 34,36 | 34,36 | 33,99 | 34,07 | 34,07 | 16.600 |
29 gen 2024 | 33,98 | 34,36 | 33,92 | 34,36 | 34,36 | 32.000 |
26 gen 2024 | 34,43 | 34,44 | 34,06 | 34,07 | 34,07 | 15.000 |
25 gen 2024 | 34,67 | 34,81 | 34,40 | 34,48 | 34,48 | 15.100 |
24 gen 2024 | 34,86 | 34,98 | 34,32 | 34,37 | 34,37 | 20.500 |
23 gen 2024 | 34,53 | 34,71 | 34,46 | 34,64 | 34,64 | 67.700 |
22 gen 2024 | 34,22 | 34,65 | 34,22 | 34,46 | 34,46 | 42.400 |
19 gen 2024 | 33,50 | 34,05 | 33,41 | 34,05 | 34,05 | 32.800 |
18 gen 2024 | 33,22 | 33,44 | 33,06 | 33,41 | 33,41 | 35.000 |
17 gen 2024 | 32,87 | 32,92 | 32,55 | 32,89 | 32,89 | 108.800 |
16 gen 2024 | 33,22 | 33,49 | 33,01 | 33,34 | 33,34 | 177.100 |
12 gen 2024 | 33,87 | 34,01 | 33,54 | 33,70 | 33,70 | 50.400 |
11 gen 2024 | 33,77 | 33,94 | 33,41 | 33,71 | 33,71 | 16.100 |
10 gen 2024 | 33,85 | 33,86 | 33,54 | 33,85 | 33,85 | 41.500 |
09 gen 2024 | 33,82 | 34,00 | 33,68 | 33,82 | 33,82 | 19.600 |
08 gen 2024 | 33,52 | 34,22 | 33,45 | 34,20 | 34,20 | 36.600 |
05 gen 2024 | 33,38 | 33,66 | 33,31 | 33,39 | 33,39 | 26.300 |
04 gen 2024 | 33,28 | 33,67 | 33,27 | 33,38 | 33,38 | 12.600 |
03 gen 2024 | 34,14 | 34,14 | 33,67 | 33,67 | 33,67 | 14.800 |
02 gen 2024 | 34,85 | 34,97 | 34,40 | 34,53 | 34,53 | 29.500 |
*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...