Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 40,09 | 40,12 | 39,54 | 39,59 | 39,59 | 485.614 |
10 mag 2024 | 39,89 | 39,99 | 39,61 | 39,77 | 39,77 | 362.100 |
09 mag 2024 | 39,51 | 39,94 | 39,51 | 39,90 | 39,90 | 648.400 |
08 mag 2024 | 39,17 | 39,56 | 39,00 | 39,47 | 39,47 | 597.100 |
07 mag 2024 | 39,87 | 40,09 | 39,60 | 39,61 | 39,61 | 920.300 |
06 mag 2024 | 39,38 | 39,73 | 39,02 | 39,55 | 39,55 | 566.300 |
03 mag 2024 | 39,12 | 40,13 | 38,81 | 38,99 | 38,99 | 845.900 |
02 mag 2024 | 37,92 | 38,14 | 37,15 | 38,12 | 38,12 | 696.600 |
01 mag 2024 | 37,10 | 38,36 | 36,86 | 37,45 | 37,45 | 941.600 |
30 apr 2024 | 37,31 | 37,82 | 36,80 | 36,85 | 36,85 | 1.115.200 |
29 apr 2024 | 38,19 | 38,47 | 37,75 | 37,78 | 37,78 | 1.148.000 |
26 apr 2024 | 37,24 | 38,41 | 37,09 | 37,88 | 37,88 | 946.900 |
25 apr 2024 | 36,82 | 37,41 | 34,73 | 36,82 | 36,82 | 1.530.300 |
24 apr 2024 | 36,47 | 37,09 | 36,10 | 36,17 | 36,17 | 1.145.000 |
23 apr 2024 | 35,46 | 36,78 | 35,30 | 36,66 | 36,66 | 994.200 |
22 apr 2024 | 35,21 | 35,60 | 34,96 | 35,27 | 35,27 | 1.114.100 |
19 apr 2024 | 34,62 | 35,19 | 34,57 | 34,93 | 34,93 | 1.035.400 |
18 apr 2024 | 35,40 | 35,45 | 34,61 | 34,62 | 34,62 | 1.137.600 |
17 apr 2024 | 35,42 | 35,42 | 34,50 | 34,51 | 34,51 | 1.101.900 |
16 apr 2024 | 35,22 | 35,38 | 34,56 | 34,98 | 34,98 | 954.700 |
15 apr 2024 | 36,29 | 36,60 | 35,59 | 35,61 | 35,61 | 1.134.400 |
12 apr 2024 | 36,23 | 36,60 | 35,98 | 36,33 | 36,33 | 733.000 |
11 apr 2024 | 35,88 | 36,47 | 35,69 | 36,46 | 36,46 | 755.500 |
10 apr 2024 | 35,80 | 35,97 | 35,40 | 35,69 | 35,69 | 962.300 |
09 apr 2024 | 37,48 | 37,53 | 36,70 | 37,20 | 37,20 | 447.600 |
08 apr 2024 | 37,47 | 37,52 | 37,06 | 37,11 | 37,11 | 676.600 |
05 apr 2024 | 36,88 | 37,52 | 36,88 | 37,26 | 37,26 | 981.200 |
04 apr 2024 | 38,02 | 38,09 | 36,64 | 36,94 | 36,94 | 767.800 |
03 apr 2024 | 36,61 | 37,50 | 36,61 | 37,45 | 37,45 | 680.900 |
02 apr 2024 | 37,44 | 37,52 | 36,46 | 36,89 | 36,89 | 1.179.700 |
01 apr 2024 | 38,65 | 38,98 | 38,02 | 38,22 | 38,22 | 741.900 |
28 mar 2024 | 38,00 | 39,08 | 38,00 | 38,66 | 38,66 | 1.229.600 |
27 mar 2024 | 37,14 | 37,95 | 37,13 | 37,93 | 37,93 | 1.123.000 |
26 mar 2024 | 36,70 | 36,97 | 36,65 | 36,80 | 36,80 | 699.000 |
25 mar 2024 | 36,64 | 37,12 | 36,59 | 36,59 | 36,59 | 492.500 |
22 mar 2024 | 36,83 | 36,95 | 36,49 | 36,73 | 36,73 | 641.000 |
21 mar 2024 | 36,38 | 37,08 | 36,28 | 36,60 | 36,60 | 1.284.300 |
20 mar 2024 | 35,02 | 36,18 | 34,71 | 35,86 | 35,86 | 901.500 |
19 mar 2024 | 34,13 | 35,22 | 34,09 | 35,08 | 35,08 | 1.049.800 |
18 mar 2024 | 34,87 | 34,87 | 33,76 | 34,19 | 34,19 | 1.654.400 |
15 mar 2024 | 33,36 | 34,60 | 33,36 | 34,22 | 34,22 | 13.907.800 |
14 mar 2024 | 34,47 | 34,86 | 33,24 | 33,61 | 33,61 | 1.763.800 |
13 mar 2024 | 34,97 | 35,46 | 34,76 | 34,98 | 34,98 | 1.730.200 |
12 mar 2024 | 33,98 | 34,47 | 33,64 | 34,21 | 34,21 | 978.100 |
11 mar 2024 | 34,46 | 34,51 | 33,69 | 34,04 | 34,04 | 1.059.400 |
08 mar 2024 | 35,15 | 35,49 | 34,51 | 34,60 | 34,60 | 1.171.000 |
07 mar 2024 | 34,91 | 35,34 | 34,68 | 34,81 | 34,81 | 1.344.100 |
06 mar 2024 | 34,71 | 34,77 | 34,26 | 34,47 | 34,47 | 1.206.800 |
05 mar 2024 | 34,86 | 35,46 | 34,20 | 34,35 | 34,35 | 1.325.100 |
04 mar 2024 | 35,80 | 36,14 | 34,96 | 35,04 | 35,04 | 1.113.800 |
01 mar 2024 | 35,22 | 35,67 | 34,85 | 35,64 | 35,64 | 1.014.100 |
29 feb 2024 | 34,86 | 35,53 | 34,86 | 35,38 | 35,38 | 1.277.500 |
28 feb 2024 | 34,61 | 34,98 | 34,48 | 34,49 | 34,49 | 1.236.800 |
27 feb 2024 | 35,07 | 35,24 | 34,69 | 34,78 | 34,78 | 1.528.400 |
26 feb 2024 | 35,53 | 35,63 | 34,84 | 34,86 | 34,86 | 1.356.500 |
23 feb 2024 | 35,32 | 35,89 | 35,32 | 35,59 | 35,59 | 906.600 |
22 feb 2024 | 35,57 | 35,91 | 35,25 | 35,29 | 35,29 | 749.900 |
21 feb 2024 | 35,99 | 36,23 | 35,11 | 35,51 | 35,51 | 996.200 |
20 feb 2024 | 33,95 | 34,89 | 33,41 | 34,78 | 34,78 | 928.100 |
16 feb 2024 | 35,31 | 35,52 | 34,75 | 34,77 | 34,77 | 726.900 |
15 feb 2024 | 35,53 | 36,01 | 35,33 | 35,97 | 35,97 | 555.600 |
14 feb 2024 | 34,90 | 35,42 | 34,50 | 35,25 | 35,25 | 639.400 |
13 feb 2024 | 34,24 | 34,72 | 34,07 | 34,32 | 34,32 | 882.100 |
12 feb 2024 | 35,20 | 36,43 | 35,20 | 36,10 | 36,10 | 688.400 |
09 feb 2024 | 35,09 | 35,41 | 34,71 | 35,14 | 35,14 | 563.000 |
08 feb 2024 | 34,82 | 35,17 | 34,67 | 35,16 | 35,16 | 627.200 |
07 feb 2024 | 34,53 | 34,86 | 34,30 | 34,74 | 34,74 | 621.300 |
06 feb 2024 | 34,48 | 34,66 | 34,04 | 34,41 | 34,41 | 550.900 |
05 feb 2024 | 34,00 | 34,62 | 33,86 | 34,39 | 34,39 | 745.400 |
02 feb 2024 | 34,43 | 34,97 | 34,20 | 34,55 | 34,55 | 499.400 |
01 feb 2024 | 34,91 | 35,31 | 34,32 | 35,22 | 35,22 | 777.000 |
31 gen 2024 | 34,94 | 35,62 | 34,49 | 34,53 | 34,53 | 951.100 |
30 gen 2024 | 35,19 | 35,66 | 35,03 | 35,09 | 35,09 | 627.400 |
29 gen 2024 | 34,78 | 35,41 | 34,69 | 35,21 | 35,21 | 684.800 |
26 gen 2024 | 34,90 | 35,23 | 34,60 | 34,79 | 34,79 | 508.700 |
25 gen 2024 | 34,52 | 34,84 | 34,25 | 34,83 | 34,83 | 606.200 |
24 gen 2024 | 34,60 | 34,61 | 33,56 | 33,78 | 33,78 | 778.800 |
23 gen 2024 | 35,68 | 36,00 | 34,19 | 34,23 | 34,23 | 941.800 |
22 gen 2024 | 35,46 | 36,37 | 35,35 | 36,27 | 36,27 | 898.100 |
19 gen 2024 | 35,13 | 35,37 | 34,60 | 35,11 | 35,11 | 556.700 |
18 gen 2024 | 34,74 | 35,26 | 34,74 | 35,05 | 35,05 | 764.100 |
17 gen 2024 | 33,76 | 34,05 | 33,35 | 34,00 | 34,00 | 503.400 |
16 gen 2024 | 34,26 | 34,32 | 33,99 | 34,22 | 34,22 | 633.300 |
12 gen 2024 | 35,07 | 35,07 | 34,16 | 34,59 | 34,59 | 539.100 |
11 gen 2024 | 34,39 | 34,81 | 34,16 | 34,73 | 34,73 | 647.900 |
10 gen 2024 | 34,42 | 34,97 | 34,40 | 34,83 | 34,83 | 534.300 |
09 gen 2024 | 34,22 | 34,36 | 34,04 | 34,21 | 34,21 | 1.012.800 |
08 gen 2024 | 34,48 | 35,01 | 34,40 | 34,74 | 34,74 | 564.100 |
05 gen 2024 | 33,90 | 34,63 | 33,81 | 34,20 | 34,20 | 895.800 |
04 gen 2024 | 34,16 | 34,48 | 33,94 | 34,24 | 34,24 | 886.300 |
03 gen 2024 | 34,62 | 34,69 | 34,04 | 34,15 | 34,15 | 713.100 |
02 gen 2024 | 34,93 | 35,31 | 34,65 | 35,20 | 35,20 | 498.700 |
29 dic 2023 | 35,63 | 35,83 | 35,39 | 35,40 | 35,40 | 478.400 |
28 dic 2023 | 35,78 | 36,05 | 35,67 | 35,77 | 35,77 | 442.000 |
27 dic 2023 | 36,00 | 36,28 | 35,68 | 36,00 | 36,00 | 546.000 |
26 dic 2023 | 35,51 | 35,90 | 35,21 | 35,83 | 35,83 | 496.700 |
22 dic 2023 | 35,23 | 35,74 | 35,08 | 35,30 | 35,30 | 891.300 |
21 dic 2023 | 35,15 | 35,39 | 34,56 | 35,01 | 35,01 | 715.700 |
20 dic 2023 | 34,41 | 34,92 | 34,00 | 34,01 | 34,01 | 747.400 |
19 dic 2023 | 33,85 | 34,53 | 33,66 | 34,31 | 34,31 | 895.900 |
*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...