Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 32,68 | 34,00 | 32,10 | 32,98 | 32,98 | 323.900 |
23 mag 2024 | 35,75 | 36,79 | 32,24 | 32,68 | 32,68 | 428.100 |
22 mag 2024 | 35,97 | 37,75 | 35,34 | 35,55 | 35,55 | 283.600 |
21 mag 2024 | 36,30 | 37,35 | 35,99 | 36,09 | 36,09 | 266.900 |
20 mag 2024 | 37,52 | 37,90 | 36,14 | 36,87 | 36,87 | 240.600 |
17 mag 2024 | 37,97 | 38,18 | 36,94 | 37,80 | 37,80 | 308.300 |
16 mag 2024 | 36,97 | 38,70 | 36,83 | 37,80 | 37,80 | 283.000 |
15 mag 2024 | 40,00 | 40,49 | 36,62 | 37,38 | 37,38 | 299.300 |
14 mag 2024 | 37,72 | 39,60 | 37,15 | 39,29 | 39,29 | 400.100 |
13 mag 2024 | 37,22 | 38,42 | 36,04 | 37,00 | 37,00 | 274.700 |
10 mag 2024 | 38,64 | 38,64 | 35,12 | 36,93 | 36,93 | 429.300 |
09 mag 2024 | 32,77 | 36,00 | 32,46 | 35,19 | 35,19 | 185.700 |
08 mag 2024 | 34,08 | 34,34 | 31,79 | 33,02 | 33,02 | 245.100 |
07 mag 2024 | 35,73 | 35,90 | 33,40 | 34,24 | 34,24 | 187.000 |
06 mag 2024 | 35,97 | 37,00 | 34,98 | 35,77 | 35,77 | 208.200 |
03 mag 2024 | 37,00 | 39,04 | 35,17 | 35,78 | 35,78 | 196.800 |
02 mag 2024 | 35,22 | 36,98 | 33,80 | 36,27 | 36,27 | 389.600 |
01 mag 2024 | 33,01 | 34,39 | 31,39 | 33,87 | 33,87 | 670.900 |
30 apr 2024 | 34,93 | 36,65 | 32,70 | 33,03 | 33,03 | 489.400 |
29 apr 2024 | 34,03 | 35,85 | 33,41 | 34,89 | 34,89 | 361.300 |
26 apr 2024 | 32,63 | 34,31 | 32,49 | 33,56 | 33,56 | 226.000 |
25 apr 2024 | 32,44 | 33,23 | 31,27 | 32,47 | 32,47 | 233.600 |
24 apr 2024 | 34,17 | 34,50 | 32,20 | 32,99 | 32,99 | 203.900 |
23 apr 2024 | 33,35 | 35,88 | 32,42 | 34,25 | 34,25 | 201.500 |
22 apr 2024 | 33,00 | 34,39 | 32,00 | 33,29 | 33,29 | 261.700 |
19 apr 2024 | 34,10 | 35,40 | 31,97 | 32,41 | 32,41 | 395.400 |
18 apr 2024 | 34,22 | 36,67 | 33,58 | 35,58 | 35,58 | 415.300 |
17 apr 2024 | 36,37 | 36,37 | 32,00 | 34,31 | 34,31 | 548.000 |
16 apr 2024 | 37,00 | 38,03 | 35,86 | 36,27 | 36,27 | 190.800 |
15 apr 2024 | 36,53 | 38,54 | 36,31 | 37,20 | 37,20 | 251.500 |
12 apr 2024 | 39,03 | 40,83 | 37,42 | 37,49 | 37,49 | 336.000 |
11 apr 2024 | 39,01 | 39,01 | 36,83 | 38,59 | 38,59 | 263.200 |
10 apr 2024 | 38,15 | 39,75 | 35,63 | 38,69 | 38,69 | 255.200 |
09 apr 2024 | 37,44 | 39,53 | 36,52 | 39,18 | 39,18 | 348.100 |
08 apr 2024 | 36,77 | 38,07 | 35,91 | 37,13 | 37,13 | 275.500 |
05 apr 2024 | 35,60 | 37,62 | 34,67 | 36,18 | 36,18 | 162.700 |
04 apr 2024 | 34,95 | 36,67 | 34,74 | 35,38 | 35,38 | 701.900 |
03 apr 2024 | 34,07 | 35,56 | 33,57 | 34,66 | 34,66 | 485.300 |
02 apr 2024 | 36,57 | 38,99 | 34,12 | 34,31 | 34,31 | 335.800 |
01 apr 2024 | 37,82 | 39,69 | 36,42 | 37,00 | 37,00 | 181.100 |
28 mar 2024 | 37,00 | 38,69 | 36,39 | 37,93 | 37,93 | 951.500 |
27 mar 2024 | 37,00 | 38,10 | 36,49 | 37,00 | 37,00 | 573.300 |
26 mar 2024 | 40,65 | 40,79 | 37,57 | 37,61 | 37,61 | 327.900 |
25 mar 2024 | 41,20 | 43,00 | 37,99 | 38,48 | 38,48 | 456.400 |
22 mar 2024 | 41,37 | 42,43 | 39,62 | 41,20 | 41,20 | 302.100 |
21 mar 2024 | 40,12 | 42,78 | 38,53 | 39,86 | 39,86 | 396.800 |
20 mar 2024 | 38,29 | 40,33 | 37,41 | 39,76 | 39,76 | 314.500 |
19 mar 2024 | 39,90 | 41,02 | 37,63 | 38,39 | 38,39 | 957.300 |
18 mar 2024 | 47,89 | 47,97 | 39,59 | 40,07 | 40,07 | 497.800 |
15 mar 2024 | 41,41 | 47,61 | 41,00 | 45,37 | 45,37 | 2.232.500 |
14 mar 2024 | 44,51 | 44,74 | 41,04 | 41,92 | 41,92 | 386.100 |
13 mar 2024 | 42,55 | 45,82 | 42,55 | 44,51 | 44,51 | 295.300 |
12 mar 2024 | 41,24 | 42,45 | 39,39 | 42,32 | 42,32 | 176.800 |
11 mar 2024 | 37,06 | 41,69 | 35,93 | 40,89 | 40,89 | 507.300 |
08 mar 2024 | 39,74 | 41,01 | 37,38 | 37,93 | 37,93 | 382.100 |
07 mar 2024 | 40,37 | 41,09 | 38,05 | 38,85 | 38,85 | 552.000 |
06 mar 2024 | 37,75 | 40,81 | 36,15 | 40,26 | 40,26 | 869.500 |
05 mar 2024 | 36,99 | 39,77 | 36,29 | 37,65 | 37,65 | 1.781.700 |
04 mar 2024 | 31,39 | 35,35 | 30,90 | 34,97 | 34,97 | 1.310.000 |
01 mar 2024 | 30,18 | 32,99 | 28,48 | 29,90 | 29,90 | 1.001.300 |
29 feb 2024 | 26,45 | 28,80 | 24,85 | 27,44 | 27,44 | 1.169.800 |
28 feb 2024 | 24,75 | 26,32 | 24,35 | 26,10 | 26,10 | 384.200 |
27 feb 2024 | 24,25 | 24,91 | 23,62 | 24,91 | 24,91 | 763.000 |
26 feb 2024 | 23,58 | 24,77 | 23,05 | 24,00 | 24,00 | 969.700 |
23 feb 2024 | 20,96 | 23,74 | 20,13 | 23,58 | 23,58 | 746.700 |
22 feb 2024 | 20,56 | 21,19 | 20,07 | 20,41 | 20,41 | 207.100 |
21 feb 2024 | 21,91 | 21,91 | 20,12 | 20,48 | 20,48 | 225.200 |
20 feb 2024 | 23,37 | 23,37 | 21,39 | 21,95 | 21,95 | 296.200 |
16 feb 2024 | 23,02 | 23,75 | 22,43 | 23,22 | 23,22 | 996.500 |
15 feb 2024 | 22,64 | 22,96 | 22,16 | 22,56 | 22,56 | 236.200 |
14 feb 2024 | 22,50 | 23,34 | 22,39 | 22,54 | 22,54 | 275.800 |
13 feb 2024 | 22,34 | 23,21 | 21,73 | 22,47 | 22,47 | 409.400 |
12 feb 2024 | 23,67 | 24,00 | 22,06 | 22,54 | 22,54 | 527.900 |
09 feb 2024 | 24,02 | 24,58 | 23,56 | 23,95 | 23,95 | 766.200 |
08 feb 2024 | 24,10 | 24,58 | 23,64 | 23,69 | 23,69 | 192.800 |
07 feb 2024 | 25,53 | 26,04 | 23,77 | 24,00 | 24,00 | 238.600 |
06 feb 2024 | 25,31 | 26,08 | 25,25 | 25,53 | 25,53 | 177.700 |
05 feb 2024 | 25,64 | 25,64 | 24,48 | 25,31 | 25,31 | 497.900 |
02 feb 2024 | 25,63 | 26,10 | 24,56 | 25,74 | 25,74 | 314.300 |
01 feb 2024 | 25,93 | 26,45 | 25,18 | 25,86 | 25,86 | 181.300 |
31 gen 2024 | 27,85 | 28,28 | 25,84 | 25,91 | 25,91 | 554.400 |
30 gen 2024 | 26,71 | 28,09 | 26,60 | 27,60 | 27,60 | 411.300 |
29 gen 2024 | 27,50 | 28,59 | 26,82 | 27,68 | 27,68 | 116.600 |
26 gen 2024 | 27,41 | 28,00 | 26,74 | 27,50 | 27,50 | 191.000 |
25 gen 2024 | 26,92 | 27,92 | 26,38 | 27,00 | 27,00 | 327.400 |
24 gen 2024 | 27,60 | 28,50 | 26,72 | 26,90 | 26,90 | 168.500 |
23 gen 2024 | 27,13 | 28,66 | 26,63 | 27,38 | 27,38 | 151.800 |
22 gen 2024 | 24,31 | 27,25 | 24,22 | 27,13 | 27,13 | 556.900 |
19 gen 2024 | 21,78 | 24,81 | 21,55 | 24,12 | 24,12 | 408.400 |
18 gen 2024 | 21,54 | 21,96 | 21,08 | 21,78 | 21,78 | 105.900 |
17 gen 2024 | 21,60 | 22,43 | 20,50 | 21,56 | 21,56 | 227.600 |
16 gen 2024 | 21,45 | 22,42 | 21,06 | 21,80 | 21,80 | 265.300 |
12 gen 2024 | 22,43 | 23,37 | 20,87 | 21,40 | 21,40 | 593.300 |
11 gen 2024 | 21,80 | 22,02 | 20,32 | 20,99 | 20,99 | 321.200 |
10 gen 2024 | 23,50 | 24,75 | 21,94 | 22,13 | 22,13 | 168.100 |
09 gen 2024 | 24,62 | 25,00 | 22,34 | 23,36 | 23,36 | 654.300 |
08 gen 2024 | 22,17 | 25,81 | 21,40 | 24,90 | 24,90 | 664.900 |
05 gen 2024 | 22,17 | 22,86 | 21,02 | 22,24 | 22,24 | 116.100 |
04 gen 2024 | 21,07 | 23,00 | 20,11 | 22,54 | 22,54 | 144.600 |
03 gen 2024 | 21,55 | 22,08 | 18,54 | 21,00 | 21,00 | 98.600 |
*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...