Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 36,38 | 36,76 | 36,28 | 36,76 | 36,76 | 131.286 |
09 mag 2024 | 36,10 | 36,48 | 36,04 | 36,38 | 36,38 | 119.250 |
08 mag 2024 | 35,60 | 36,20 | 35,54 | 36,14 | 36,14 | 186.849 |
07 mag 2024 | 35,08 | 35,62 | 34,94 | 35,62 | 35,62 | 184.700 |
06 mag 2024 | 35,00 | 35,08 | 34,74 | 34,90 | 34,90 | 84.429 |
03 mag 2024 | 34,50 | 35,06 | 34,46 | 34,96 | 34,96 | 210.235 |
02 mag 2024 | 34,10 | 34,56 | 34,10 | 34,44 | 34,44 | 177.998 |
30 apr 2024 | 34,34 | 34,52 | 33,66 | 34,18 | 34,18 | 196.252 |
29 apr 2024 | 34,28 | 34,86 | 34,16 | 34,34 | 34,34 | 194.741 |
26 apr 2024 | 34,42 | 34,50 | 33,86 | 34,16 | 34,16 | 223.153 |
25 apr 2024 | 35,00 | 35,00 | 33,32 | 34,20 | 34,20 | 277.524 |
24 apr 2024 | 33,88 | 34,10 | 33,66 | 34,00 | 34,00 | 272.692 |
23 apr 2024 | 33,70 | 33,74 | 33,32 | 33,58 | 33,58 | 147.003 |
22 apr 2024 | 33,92 | 34,02 | 33,42 | 33,56 | 33,56 | 194.683 |
19 apr 2024 | 33,66 | 33,98 | 33,44 | 33,76 | 33,76 | 115.527 |
18 apr 2024 | 33,58 | 34,14 | 33,50 | 33,98 | 33,98 | 143.175 |
17 apr 2024 | 33,56 | 33,96 | 33,42 | 33,42 | 33,42 | 128.826 |
16 apr 2024 | 33,36 | 33,58 | 33,04 | 33,58 | 33,58 | 209.592 |
15 apr 2024 | 33,70 | 34,08 | 33,62 | 33,72 | 33,72 | 135.573 |
12 apr 2024 | 34,04 | 34,16 | 33,44 | 33,58 | 33,58 | 91.171 |
11 apr 2024 | 33,98 | 34,00 | 33,46 | 33,78 | 33,78 | 111.172 |
10 apr 2024 | 33,88 | 34,06 | 33,40 | 34,00 | 34,00 | 198.371 |
09 apr 2024 | 34,30 | 34,30 | 33,68 | 33,68 | 33,68 | 119.701 |
08 apr 2024 | 34,06 | 34,56 | 33,96 | 34,36 | 34,36 | 152.033 |
05 apr 2024 | 33,90 | 34,08 | 33,46 | 34,06 | 34,06 | 351.169 |
04 apr 2024 | 35,40 | 35,42 | 34,16 | 34,22 | 34,22 | 321.517 |
03 apr 2024 | 34,88 | 35,36 | 34,74 | 35,36 | 35,36 | 256.605 |
02 apr 2024 | 34,54 | 35,24 | 34,54 | 34,84 | 34,84 | 235.459 |
28 mar 2024 | 34,72 | 35,10 | 34,52 | 34,82 | 34,82 | 186.455 |
27 mar 2024 | 34,94 | 34,98 | 34,48 | 34,66 | 34,66 | 142.897 |
26 mar 2024 | 34,48 | 34,86 | 34,44 | 34,86 | 34,86 | 289.716 |
25 mar 2024 | 34,70 | 34,74 | 34,44 | 34,46 | 34,46 | 195.957 |
22 mar 2024 | 34,60 | 35,00 | 34,52 | 34,62 | 34,62 | 182.542 |
21 mar 2024 | 34,84 | 34,84 | 34,04 | 34,62 | 34,62 | 208.177 |
20 mar 2024 | 34,48 | 34,68 | 34,30 | 34,58 | 34,58 | 194.250 |
19 mar 2024 | 35,00 | 35,04 | 34,56 | 34,68 | 34,68 | 292.384 |
18 mar 2024 | 35,00 | 35,10 | 34,58 | 35,02 | 35,02 | 343.581 |
15 mar 2024 | 35,04 | 35,38 | 34,94 | 34,94 | 34,94 | 723.846 |
14 mar 2024 | 35,42 | 35,42 | 35,02 | 35,16 | 35,16 | 400.993 |
13 mar 2024 | 34,90 | 35,14 | 34,50 | 35,00 | 35,00 | 473.043 |
12 mar 2024 | 34,04 | 34,72 | 33,86 | 34,72 | 34,72 | 383.683 |
11 mar 2024 | 33,00 | 33,90 | 31,40 | 33,82 | 33,82 | 523.956 |
08 mar 2024 | 32,80 | 33,04 | 32,60 | 33,04 | 33,04 | 206.976 |
07 mar 2024 | 31,50 | 33,40 | 31,48 | 32,76 | 32,76 | 404.734 |
06 mar 2024 | 31,08 | 31,10 | 30,80 | 30,80 | 30,80 | 346.509 |
05 mar 2024 | 31,20 | 31,28 | 30,78 | 31,08 | 31,08 | 121.628 |
04 mar 2024 | 30,90 | 31,18 | 30,74 | 31,18 | 31,18 | 129.564 |
01 mar 2024 | 30,84 | 30,92 | 30,48 | 30,80 | 30,80 | 140.326 |
29 feb 2024 | 30,74 | 30,98 | 30,64 | 30,78 | 30,78 | 423.037 |
28 feb 2024 | 31,08 | 31,08 | 30,72 | 30,74 | 30,74 | 134.857 |
27 feb 2024 | 30,86 | 31,08 | 30,80 | 31,02 | 31,02 | 113.093 |
26 feb 2024 | 31,12 | 31,24 | 30,64 | 30,84 | 30,84 | 135.684 |
23 feb 2024 | 31,44 | 31,44 | 31,12 | 31,16 | 31,16 | 133.579 |
22 feb 2024 | 31,80 | 32,00 | 31,22 | 31,32 | 31,32 | 253.098 |
21 feb 2024 | 30,66 | 31,28 | 30,66 | 31,28 | 31,28 | 149.311 |
20 feb 2024 | 30,76 | 30,78 | 30,32 | 30,66 | 30,66 | 163.943 |
19 feb 2024 | 31,08 | 31,08 | 30,54 | 30,76 | 30,76 | 91.438 |
16 feb 2024 | 31,20 | 31,36 | 30,92 | 31,12 | 31,12 | 120.173 |
15 feb 2024 | 30,80 | 31,04 | 30,80 | 30,94 | 30,94 | 104.615 |
14 feb 2024 | 30,42 | 30,72 | 30,40 | 30,70 | 30,70 | 102.876 |
13 feb 2024 | 30,48 | 30,54 | 30,12 | 30,42 | 30,42 | 126.538 |
12 feb 2024 | 30,54 | 30,72 | 30,40 | 30,58 | 30,58 | 113.343 |
09 feb 2024 | 30,40 | 30,60 | 30,36 | 30,42 | 30,42 | 85.243 |
08 feb 2024 | 30,36 | 30,72 | 30,36 | 30,44 | 30,44 | 95.319 |
07 feb 2024 | 30,42 | 30,68 | 30,28 | 30,30 | 30,30 | 143.860 |
06 feb 2024 | 30,52 | 30,52 | 30,10 | 30,36 | 30,36 | 179.871 |
05 feb 2024 | 30,44 | 30,64 | 30,02 | 30,16 | 30,16 | 213.072 |
02 feb 2024 | 31,00 | 31,10 | 30,44 | 30,50 | 30,50 | 211.065 |
01 feb 2024 | 30,70 | 30,86 | 30,66 | 30,84 | 30,84 | 263.187 |
31 gen 2024 | 30,58 | 30,78 | 30,56 | 30,70 | 30,70 | 248.875 |
30 gen 2024 | 30,36 | 30,64 | 30,26 | 30,58 | 30,58 | 134.235 |
29 gen 2024 | 30,74 | 30,76 | 29,88 | 30,28 | 30,28 | 193.966 |
26 gen 2024 | 30,50 | 30,94 | 30,40 | 30,84 | 30,84 | 203.882 |
25 gen 2024 | 30,18 | 30,48 | 30,04 | 30,48 | 30,48 | 166.950 |
24 gen 2024 | 30,02 | 30,20 | 29,84 | 30,16 | 30,16 | 341.780 |
23 gen 2024 | 30,16 | 30,30 | 29,86 | 29,86 | 29,86 | 212.084 |
22 gen 2024 | 29,90 | 30,12 | 29,72 | 29,94 | 29,94 | 144.788 |
19 gen 2024 | 29,58 | 29,80 | 29,50 | 29,70 | 29,70 | 157.805 |
18 gen 2024 | 28,78 | 29,50 | 28,68 | 29,46 | 29,46 | 249.662 |
17 gen 2024 | 28,74 | 28,92 | 28,40 | 28,76 | 28,76 | 213.894 |
16 gen 2024 | 29,22 | 29,42 | 28,92 | 28,96 | 28,96 | 227.381 |
15 gen 2024 | 29,18 | 29,50 | 29,18 | 29,32 | 29,32 | 159.115 |
12 gen 2024 | 28,48 | 29,60 | 28,42 | 29,44 | 29,44 | 276.957 |
11 gen 2024 | 28,22 | 28,70 | 28,18 | 28,26 | 28,26 | 112.107 |
10 gen 2024 | 28,06 | 28,28 | 27,96 | 28,08 | 28,08 | 263.620 |
09 gen 2024 | 28,04 | 28,28 | 27,82 | 28,14 | 28,14 | 146.140 |
08 gen 2024 | 27,80 | 28,08 | 27,64 | 28,06 | 28,06 | 98.686 |
05 gen 2024 | 27,90 | 28,02 | 27,56 | 27,88 | 27,88 | 88.375 |
04 gen 2024 | 27,52 | 28,06 | 27,52 | 28,00 | 28,00 | 136.997 |
03 gen 2024 | 28,08 | 28,14 | 27,32 | 27,46 | 27,46 | 188.817 |
02 gen 2024 | 28,42 | 28,54 | 28,18 | 28,18 | 28,18 | 118.004 |
29 dic 2023 | 28,30 | 28,56 | 28,28 | 28,30 | 28,30 | 82.621 |
28 dic 2023 | 28,46 | 28,50 | 28,26 | 28,32 | 28,32 | 135.734 |
27 dic 2023 | 28,50 | 28,60 | 28,34 | 28,42 | 28,42 | 157.329 |
22 dic 2023 | 28,46 | 28,48 | 28,14 | 28,44 | 28,44 | 110.474 |
21 dic 2023 | 28,34 | 28,46 | 27,94 | 28,46 | 28,46 | 119.727 |
20 dic 2023 | 28,28 | 28,50 | 28,06 | 28,46 | 28,46 | 163.018 |
19 dic 2023 | 27,92 | 28,24 | 27,92 | 28,20 | 28,20 | 244.798 |
18 dic 2023 | 28,30 | 28,46 | 27,90 | 28,00 | 28,00 | 211.883 |
15 dic 2023 | 28,42 | 28,66 | 28,26 | 28,42 | 28,42 | 306.296 |
*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...