Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 43,59 | 43,60 | 43,48 | 43,50 | 43,50 | 288.499 |
27 giu 2024 | 43,70 | 43,70 | 43,47 | 43,50 | 43,50 | 1.279.400 |
26 giu 2024 | 43,56 | 43,59 | 43,50 | 43,54 | 43,54 | 1.188.600 |
25 giu 2024 | 43,67 | 43,67 | 43,55 | 43,57 | 43,57 | 301.500 |
24 giu 2024 | 43,65 | 43,72 | 43,59 | 43,59 | 43,59 | 284.900 |
21 giu 2024 | 43,75 | 43,80 | 43,59 | 43,72 | 43,72 | 1.417.600 |
20 giu 2024 | 43,55 | 43,67 | 43,19 | 43,66 | 43,66 | 599.600 |
18 giu 2024 | 43,68 | 43,69 | 43,54 | 43,55 | 43,55 | 628.200 |
17 giu 2024 | 43,65 | 43,70 | 43,61 | 43,68 | 43,68 | 689.100 |
14 giu 2024 | 43,56 | 43,77 | 43,56 | 43,70 | 43,70 | 459.900 |
13 giu 2024 | 43,78 | 43,79 | 43,61 | 43,71 | 43,71 | 457.300 |
12 giu 2024 | 43,82 | 43,89 | 43,74 | 43,77 | 43,77 | 554.700 |
11 giu 2024 | 43,80 | 43,82 | 43,69 | 43,71 | 43,71 | 796.100 |
10 giu 2024 | 43,83 | 43,91 | 43,79 | 43,87 | 43,87 | 257.400 |
07 giu 2024 | 43,84 | 44,00 | 43,79 | 44,00 | 44,00 | 587.200 |
06 giu 2024 | 43,82 | 43,97 | 43,75 | 43,89 | 43,89 | 449.500 |
05 giu 2024 | 43,79 | 43,89 | 43,66 | 43,87 | 43,87 | 433.600 |
04 giu 2024 | 43,70 | 43,74 | 43,57 | 43,61 | 43,61 | 552.700 |
03 giu 2024 | 43,95 | 44,10 | 43,63 | 43,75 | 43,75 | 1.122.500 |
31 mag 2024 | 43,67 | 44,00 | 43,67 | 44,00 | 44,00 | 860.000 |
30 mag 2024 | 43,56 | 43,80 | 43,55 | 43,79 | 43,79 | 541.300 |
29 mag 2024 | 43,50 | 43,63 | 43,50 | 43,59 | 43,59 | 555.100 |
28 mag 2024 | 43,50 | 43,61 | 43,48 | 43,56 | 43,56 | 611.700 |
24 mag 2024 | 43,54 | 43,74 | 43,48 | 43,53 | 43,53 | 680.300 |
23 mag 2024 | 43,60 | 43,69 | 43,42 | 43,42 | 43,42 | 1.348.800 |
22 mag 2024 | 43,70 | 43,83 | 43,53 | 43,60 | 43,60 | 1.621.800 |
21 mag 2024 | 44,14 | 44,15 | 43,91 | 43,98 | 43,98 | 950.700 |
20 mag 2024 | 43,71 | 44,29 | 43,67 | 44,14 | 44,14 | 1.994.400 |
17 mag 2024 | 43,28 | 43,85 | 43,27 | 43,81 | 43,81 | 1.917.400 |
16 mag 2024 | 43,20 | 43,31 | 43,15 | 43,25 | 43,25 | 3.407.600 |
15 mag 2024 | 43,23 | 43,25 | 43,10 | 43,15 | 43,15 | 4.060.800 |
14 mag 2024 | 43,26 | 43,35 | 43,17 | 43,19 | 43,19 | 5.245.300 |
13 mag 2024 | 43,16 | 43,36 | 43,11 | 43,25 | 43,25 | 13.112.200 |
10 mag 2024 | 38,00 | 38,30 | 37,02 | 38,19 | 38,19 | 1.505.300 |
09 mag 2024 | 37,76 | 38,10 | 36,39 | 36,82 | 36,82 | 872.300 |
08 mag 2024 | 36,78 | 37,81 | 36,52 | 37,80 | 37,80 | 819.100 |
07 mag 2024 | 37,22 | 37,91 | 35,40 | 36,88 | 36,88 | 1.434.800 |
06 mag 2024 | 35,23 | 35,92 | 35,15 | 35,44 | 35,44 | 840.600 |
03 mag 2024 | 34,87 | 35,54 | 34,57 | 35,24 | 35,24 | 640.400 |
02 mag 2024 | 34,74 | 35,09 | 33,84 | 34,36 | 34,36 | 801.100 |
01 mag 2024 | 34,88 | 35,18 | 34,19 | 34,20 | 34,20 | 858.600 |
30 apr 2024 | 35,39 | 35,82 | 34,82 | 34,86 | 34,86 | 565.300 |
29 apr 2024 | 35,83 | 36,04 | 35,43 | 35,56 | 35,56 | 429.600 |
26 apr 2024 | 35,70 | 35,87 | 35,37 | 35,53 | 35,53 | 444.000 |
25 apr 2024 | 35,11 | 35,54 | 34,64 | 35,39 | 35,39 | 465.900 |
24 apr 2024 | 36,40 | 36,65 | 35,54 | 35,69 | 35,69 | 611.400 |
23 apr 2024 | 35,66 | 36,33 | 35,46 | 36,31 | 36,31 | 550.500 |
22 apr 2024 | 34,85 | 35,68 | 34,50 | 35,39 | 35,39 | 468.600 |
19 apr 2024 | 34,70 | 35,42 | 34,34 | 34,49 | 34,49 | 592.900 |
18 apr 2024 | 34,76 | 35,24 | 34,43 | 34,74 | 34,74 | 651.000 |
17 apr 2024 | 35,49 | 35,95 | 34,73 | 34,82 | 34,82 | 607.300 |
16 apr 2024 | 35,22 | 35,79 | 35,06 | 35,30 | 35,30 | 457.600 |
15 apr 2024 | 36,92 | 36,92 | 35,13 | 35,22 | 35,22 | 601.200 |
12 apr 2024 | 37,10 | 37,45 | 36,45 | 36,59 | 36,59 | 501.100 |
11 apr 2024 | 37,51 | 37,89 | 37,07 | 37,79 | 37,79 | 652.000 |
10 apr 2024 | 36,91 | 37,38 | 36,70 | 37,36 | 37,36 | 458.400 |
09 apr 2024 | 37,35 | 37,46 | 36,72 | 37,19 | 37,19 | 447.600 |
08 apr 2024 | 37,15 | 37,52 | 37,00 | 37,31 | 37,31 | 437.800 |
05 apr 2024 | 36,32 | 36,98 | 36,11 | 36,96 | 36,96 | 368.900 |
04 apr 2024 | 36,91 | 37,59 | 36,31 | 36,39 | 36,39 | 610.700 |
03 apr 2024 | 36,01 | 36,82 | 35,91 | 36,63 | 36,63 | 438.600 |
02 apr 2024 | 36,12 | 36,48 | 35,86 | 36,22 | 36,22 | 597.900 |
01 apr 2024 | 36,37 | 36,86 | 36,26 | 36,58 | 36,58 | 434.500 |
28 mar 2024 | 36,61 | 36,76 | 35,44 | 36,44 | 36,44 | 717.300 |
27 mar 2024 | 36,42 | 36,94 | 36,16 | 36,56 | 36,56 | 580.100 |
26 mar 2024 | 36,34 | 36,35 | 35,63 | 36,01 | 36,01 | 564.700 |
25 mar 2024 | 34,98 | 36,28 | 34,96 | 36,18 | 36,18 | 782.600 |
22 mar 2024 | 35,07 | 35,65 | 34,56 | 34,98 | 34,98 | 412.300 |
21 mar 2024 | 34,40 | 35,51 | 34,33 | 35,16 | 35,16 | 583.000 |
20 mar 2024 | 34,61 | 34,81 | 33,98 | 34,25 | 34,25 | 696.800 |
19 mar 2024 | 34,34 | 34,69 | 33,79 | 34,54 | 34,54 | 826.500 |
18 mar 2024 | 33,02 | 34,83 | 32,38 | 34,47 | 34,47 | 1.351.400 |
15 mar 2024 | 31,89 | 32,49 | 31,65 | 32,38 | 32,38 | 2.021.400 |
14 mar 2024 | 32,23 | 32,35 | 31,62 | 32,03 | 32,03 | 977.700 |
13 mar 2024 | 31,73 | 32,44 | 31,63 | 32,29 | 32,29 | 661.300 |
12 mar 2024 | 31,77 | 32,34 | 31,48 | 32,05 | 32,05 | 1.017.900 |
11 mar 2024 | 31,23 | 31,92 | 31,22 | 31,70 | 31,70 | 617.200 |
08 mar 2024 | 32,20 | 32,68 | 31,44 | 31,49 | 31,49 | 605.100 |
07 mar 2024 | 31,52 | 32,29 | 31,40 | 32,19 | 32,19 | 770.800 |
06 mar 2024 | 32,34 | 32,34 | 31,20 | 31,46 | 31,46 | 807.800 |
05 mar 2024 | 32,08 | 32,89 | 31,52 | 31,96 | 31,96 | 1.348.800 |
04 mar 2024 | 32,72 | 33,23 | 32,09 | 32,68 | 32,68 | 971.500 |
01 mar 2024 | 33,38 | 33,38 | 31,44 | 32,36 | 32,36 | 1.387.500 |
29 feb 2024 | 33,66 | 33,77 | 32,33 | 33,28 | 33,28 | 1.146.500 |
28 feb 2024 | 34,62 | 34,62 | 32,17 | 33,40 | 33,40 | 1.535.300 |
27 feb 2024 | 33,60 | 34,47 | 33,29 | 33,73 | 33,73 | 1.741.600 |
26 feb 2024 | 32,12 | 33,94 | 32,12 | 33,47 | 33,47 | 665.600 |
23 feb 2024 | 32,25 | 32,41 | 31,69 | 32,22 | 32,22 | 452.600 |
22 feb 2024 | 31,54 | 32,25 | 31,27 | 32,18 | 32,18 | 853.900 |
21 feb 2024 | 30,76 | 31,06 | 30,26 | 30,94 | 30,94 | 753.600 |
20 feb 2024 | 31,24 | 31,59 | 30,75 | 31,25 | 31,25 | 510.300 |
16 feb 2024 | 32,74 | 32,74 | 31,50 | 31,60 | 31,60 | 568.100 |
15 feb 2024 | 33,18 | 33,20 | 32,29 | 32,96 | 32,96 | 848.700 |
14 feb 2024 | 32,11 | 32,94 | 31,95 | 32,82 | 32,82 | 519.700 |
13 feb 2024 | 31,37 | 32,19 | 31,08 | 31,61 | 31,61 | 613.400 |
12 feb 2024 | 32,51 | 33,40 | 32,37 | 32,67 | 32,67 | 1.876.800 |
09 feb 2024 | 31,96 | 32,70 | 31,81 | 32,50 | 32,50 | 445.700 |
08 feb 2024 | 31,95 | 32,67 | 31,65 | 31,71 | 31,71 | 387.400 |
07 feb 2024 | 31,37 | 32,15 | 31,05 | 31,97 | 31,97 | 352.300 |
06 feb 2024 | 30,75 | 31,27 | 30,56 | 31,23 | 31,23 | 557.500 |
*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...