Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 36,65 | 36,99 | 36,31 | 36,61 | 36,61 | 2.269.800 |
27 giu 2024 | 35,97 | 36,48 | 35,86 | 36,37 | 36,37 | 921.500 |
26 giu 2024 | 35,05 | 35,92 | 35,05 | 35,80 | 35,80 | 1.073.800 |
25 giu 2024 | 35,30 | 35,45 | 34,64 | 35,30 | 35,30 | 756.700 |
24 giu 2024 | 35,77 | 36,05 | 35,42 | 35,64 | 35,64 | 785.100 |
21 giu 2024 | 35,21 | 35,88 | 35,00 | 35,70 | 35,70 | 1.751.300 |
20 giu 2024 | 36,82 | 36,87 | 35,75 | 35,91 | 35,91 | 957.200 |
18 giu 2024 | 37,40 | 37,45 | 36,74 | 37,01 | 37,01 | 801.000 |
17 giu 2024 | 36,83 | 37,55 | 36,63 | 37,49 | 37,49 | 738.600 |
14 giu 2024 | 36,58 | 36,93 | 36,26 | 36,93 | 36,93 | 804.200 |
13 giu 2024 | 37,33 | 37,61 | 37,05 | 37,16 | 37,16 | 1.043.200 |
12 giu 2024 | 37,71 | 38,41 | 37,47 | 37,64 | 37,64 | 1.013.400 |
11 giu 2024 | 37,24 | 37,51 | 36,77 | 36,83 | 36,83 | 1.063.000 |
10 giu 2024 | 37,42 | 37,85 | 37,05 | 37,52 | 37,52 | 691.100 |
07 giu 2024 | 37,96 | 38,19 | 37,43 | 37,72 | 37,72 | 627.700 |
06 giu 2024 | 38,07 | 38,34 | 37,89 | 38,09 | 38,09 | 641.800 |
05 giu 2024 | 37,97 | 38,36 | 37,45 | 38,24 | 38,24 | 556.500 |
04 giu 2024 | 38,38 | 38,38 | 37,31 | 37,74 | 37,74 | 1.275.000 |
03 giu 2024 | 39,24 | 39,31 | 38,15 | 38,43 | 38,43 | 874.400 |
31 mag 2024 | 38,93 | 39,03 | 37,42 | 38,64 | 38,64 | 1.375.300 |
30 mag 2024 | 38,65 | 39,39 | 38,45 | 38,89 | 38,89 | 787.500 |
29 mag 2024 | 38,34 | 38,60 | 38,22 | 38,59 | 38,59 | 684.800 |
28 mag 2024 | 39,57 | 39,63 | 38,51 | 38,80 | 38,80 | 1.054.400 |
24 mag 2024 | 38,98 | 39,66 | 38,86 | 39,46 | 39,46 | 663.600 |
23 mag 2024 | 39,57 | 39,57 | 38,43 | 38,70 | 38,70 | 688.500 |
22 mag 2024 | 40,01 | 40,38 | 38,81 | 39,37 | 39,37 | 1.068.900 |
21 mag 2024 | 40,04 | 40,13 | 39,04 | 40,12 | 40,12 | 852.000 |
20 mag 2024 | 40,07 | 40,47 | 39,88 | 40,40 | 40,40 | 627.600 |
17 mag 2024 | 40,24 | 40,33 | 39,76 | 40,04 | 40,04 | 797.400 |
16 mag 2024 | 41,86 | 42,01 | 40,11 | 40,13 | 40,13 | 1.158.500 |
15 mag 2024 | 41,37 | 42,36 | 41,31 | 42,13 | 42,13 | 989.600 |
14 mag 2024 | 40,55 | 40,90 | 40,20 | 40,73 | 40,73 | 616.200 |
13 mag 2024 | 40,75 | 40,81 | 40,01 | 40,14 | 40,14 | 699.400 |
10 mag 2024 | 40,74 | 41,33 | 40,33 | 40,61 | 40,61 | 794.800 |
09 mag 2024 | 40,36 | 40,97 | 40,36 | 40,60 | 40,60 | 998.700 |
08 mag 2024 | 40,08 | 40,55 | 39,98 | 40,40 | 40,40 | 888.500 |
07 mag 2024 | 40,39 | 40,56 | 39,96 | 40,47 | 40,47 | 774.200 |
06 mag 2024 | 39,93 | 40,49 | 39,57 | 40,31 | 40,31 | 1.102.900 |
03 mag 2024 | 39,67 | 40,32 | 39,27 | 39,46 | 39,46 | 1.489.500 |
02 mag 2024 | 38,05 | 39,55 | 37,09 | 39,10 | 39,10 | 2.884.300 |
01 mag 2024 | 38,97 | 40,05 | 38,52 | 39,23 | 39,23 | 1.086.100 |
30 apr 2024 | 39,84 | 39,99 | 38,80 | 38,90 | 38,90 | 1.132.200 |
29 apr 2024 | 40,07 | 40,58 | 39,69 | 40,13 | 40,13 | 884.000 |
26 apr 2024 | 39,57 | 40,30 | 39,57 | 40,00 | 40,00 | 536.100 |
25 apr 2024 | 38,19 | 39,54 | 38,00 | 39,37 | 39,37 | 819.200 |
24 apr 2024 | 39,32 | 39,65 | 38,58 | 38,93 | 38,93 | 579.800 |
23 apr 2024 | 38,89 | 39,78 | 38,82 | 39,56 | 39,56 | 847.600 |
22 apr 2024 | 38,55 | 39,04 | 38,12 | 38,79 | 38,79 | 814.300 |
19 apr 2024 | 38,50 | 38,89 | 37,81 | 38,31 | 38,31 | 1.001.200 |
18 apr 2024 | 39,54 | 39,71 | 38,46 | 38,47 | 38,47 | 960.900 |
17 apr 2024 | 40,03 | 40,44 | 38,88 | 39,03 | 39,03 | 1.040.900 |
16 apr 2024 | 40,06 | 40,17 | 39,40 | 39,50 | 39,50 | 1.000.000 |
15 apr 2024 | 41,96 | 41,97 | 40,14 | 40,19 | 40,19 | 496.800 |
12 apr 2024 | 41,24 | 41,60 | 40,92 | 41,03 | 41,03 | 623.300 |
11 apr 2024 | 41,56 | 42,02 | 41,35 | 41,60 | 41,60 | 627.000 |
10 apr 2024 | 41,15 | 42,09 | 40,71 | 41,50 | 41,50 | 746.700 |
09 apr 2024 | 42,56 | 42,95 | 41,74 | 42,28 | 42,28 | 737.600 |
08 apr 2024 | 43,25 | 43,32 | 42,68 | 42,70 | 42,70 | 376.900 |
05 apr 2024 | 42,50 | 43,17 | 42,42 | 43,11 | 43,11 | 750.400 |
04 apr 2024 | 43,23 | 43,77 | 42,16 | 42,32 | 42,32 | 814.400 |
03 apr 2024 | 42,25 | 43,10 | 42,12 | 42,74 | 42,74 | 744.900 |
02 apr 2024 | 42,96 | 43,02 | 41,95 | 42,41 | 42,41 | 765.400 |
01 apr 2024 | 44,71 | 44,89 | 42,96 | 43,11 | 43,11 | 788.900 |
28 mar 2024 | 44,03 | 44,78 | 43,88 | 44,57 | 44,57 | 895.100 |
27 mar 2024 | 43,68 | 44,04 | 43,15 | 44,03 | 44,03 | 860.700 |
26 mar 2024 | 42,99 | 43,49 | 42,87 | 43,46 | 43,46 | 680.000 |
25 mar 2024 | 43,36 | 43,57 | 42,80 | 42,82 | 42,82 | 659.900 |
22 mar 2024 | 43,39 | 43,53 | 42,93 | 43,37 | 43,37 | 706.600 |
21 mar 2024 | 43,04 | 43,81 | 42,72 | 43,62 | 43,62 | 938.600 |
20 mar 2024 | 42,28 | 42,88 | 42,20 | 42,62 | 42,62 | 889.000 |
19 mar 2024 | 41,07 | 42,34 | 41,07 | 42,20 | 42,20 | 1.460.100 |
18 mar 2024 | 41,04 | 41,33 | 40,62 | 41,23 | 41,23 | 1.117.600 |
15 mar 2024 | 41,36 | 41,90 | 40,64 | 40,82 | 40,82 | 1.822.200 |
14 mar 2024 | 41,63 | 41,96 | 41,18 | 41,64 | 41,64 | 1.310.400 |
13 mar 2024 | 42,04 | 42,60 | 41,76 | 41,98 | 41,98 | 1.440.700 |
12 mar 2024 | 42,15 | 42,56 | 42,02 | 42,16 | 42,16 | 1.386.400 |
11 mar 2024 | 42,79 | 42,79 | 41,93 | 42,15 | 42,15 | 1.468.300 |
08 mar 2024 | 43,59 | 43,74 | 42,87 | 42,99 | 42,99 | 841.800 |
07 mar 2024 | 43,74 | 44,17 | 43,31 | 43,35 | 43,35 | 1.168.600 |
06 mar 2024 | 43,42 | 43,87 | 43,05 | 43,43 | 43,43 | 1.029.600 |
05 mar 2024 | 43,53 | 43,99 | 42,77 | 43,15 | 43,15 | 1.318.700 |
04 mar 2024 | 43,20 | 44,42 | 43,08 | 43,92 | 43,92 | 1.490.700 |
01 mar 2024 | 42,95 | 43,56 | 42,76 | 43,20 | 43,20 | 1.151.100 |
29 feb 2024 | 42,90 | 43,23 | 42,59 | 42,71 | 42,71 | 1.542.800 |
28 feb 2024 | 42,33 | 42,88 | 42,27 | 42,39 | 42,39 | 1.030.000 |
27 feb 2024 | 42,55 | 43,08 | 42,53 | 42,59 | 42,59 | 1.547.600 |
26 feb 2024 | 42,26 | 42,65 | 41,97 | 42,25 | 42,25 | 1.112.900 |
23 feb 2024 | 42,58 | 42,98 | 42,00 | 42,24 | 42,24 | 1.120.400 |
22 feb 2024 | 41,41 | 42,28 | 41,38 | 41,80 | 41,80 | 1.750.100 |
21 feb 2024 | 39,77 | 41,34 | 39,55 | 41,29 | 41,29 | 2.009.300 |
20 feb 2024 | 41,10 | 41,27 | 39,79 | 39,98 | 39,98 | 1.350.000 |
16 feb 2024 | 39,99 | 41,99 | 39,64 | 41,54 | 41,54 | 1.921.600 |
15 feb 2024 | 40,00 | 41,20 | 37,38 | 39,55 | 39,55 | 2.126.000 |
14 feb 2024 | 37,38 | 37,95 | 36,92 | 37,63 | 37,63 | 1.024.800 |
13 feb 2024 | 37,04 | 37,58 | 36,61 | 37,00 | 37,00 | 1.042.500 |
12 feb 2024 | 37,76 | 38,72 | 37,76 | 38,26 | 38,26 | 776.700 |
09 feb 2024 | 37,61 | 37,79 | 37,45 | 37,66 | 37,66 | 508.300 |
08 feb 2024 | 37,44 | 38,10 | 37,32 | 37,74 | 37,74 | 757.900 |
07 feb 2024 | 36,63 | 37,62 | 36,42 | 37,43 | 37,43 | 867.900 |
06 feb 2024 | 36,34 | 36,85 | 36,08 | 36,31 | 36,31 | 1.064.600 |
*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...