Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 33,56 | 33,74 | 33,21 | 33,50 | 33,50 | 1.765.964 |
01 mag 2024 | 32,99 | 33,78 | 32,87 | 33,24 | 33,24 | 2.358.900 |
30 apr 2024 | 33,86 | 33,88 | 32,99 | 32,99 | 32,99 | 2.064.000 |
29 apr 2024 | 33,86 | 34,38 | 33,74 | 34,08 | 34,08 | 3.446.000 |
26 apr 2024 | 35,40 | 35,59 | 34,02 | 34,61 | 34,61 | 6.606.300 |
25 apr 2024 | 36,91 | 37,58 | 36,74 | 37,39 | 37,39 | 3.179.600 |
24 apr 2024 | 37,47 | 37,53 | 37,09 | 37,32 | 37,32 | 2.497.500 |
23 apr 2024 | 37,24 | 37,88 | 37,10 | 37,87 | 37,87 | 1.562.800 |
22 apr 2024 | 37,42 | 37,96 | 37,17 | 37,76 | 37,76 | 1.193.700 |
19 apr 2024 | 37,73 | 38,04 | 37,39 | 37,90 | 37,90 | 1.342.200 |
18 apr 2024 | 37,46 | 38,09 | 37,25 | 37,37 | 37,37 | 2.224.100 |
17 apr 2024 | 38,27 | 38,51 | 38,02 | 38,10 | 38,10 | 1.263.200 |
16 apr 2024 | 37,91 | 38,12 | 37,59 | 38,05 | 38,05 | 1.938.800 |
15 apr 2024 | 38,90 | 38,97 | 38,19 | 38,20 | 38,20 | 1.318.400 |
12 apr 2024 | 39,12 | 39,53 | 38,46 | 38,53 | 38,53 | 1.766.300 |
11 apr 2024 | 39,86 | 39,95 | 39,18 | 39,43 | 39,43 | 1.517.900 |
10 apr 2024 | 39,50 | 39,99 | 39,37 | 39,98 | 39,98 | 1.658.900 |
09 apr 2024 | 40,30 | 40,46 | 39,46 | 39,58 | 39,58 | 1.643.600 |
08 apr 2024 | 40,36 | 40,54 | 39,93 | 40,13 | 40,13 | 1.565.000 |
05 apr 2024 | 40,03 | 40,15 | 39,63 | 39,94 | 39,94 | 1.240.500 |
04 apr 2024 | 40,43 | 40,73 | 39,62 | 39,84 | 39,84 | 1.911.300 |
03 apr 2024 | 39,88 | 40,37 | 39,77 | 40,28 | 40,28 | 1.541.900 |
02 apr 2024 | 39,71 | 39,82 | 39,16 | 39,47 | 39,47 | 2.005.400 |
01 apr 2024 | 39,34 | 39,59 | 38,80 | 39,49 | 39,49 | 1.305.300 |
28 mar 2024 | 39,55 | 39,79 | 39,26 | 39,27 | 39,27 | 2.458.700 |
27 mar 2024 | 39,52 | 39,89 | 39,45 | 39,75 | 39,75 | 1.734.600 |
26 mar 2024 | 39,95 | 39,97 | 39,49 | 39,49 | 39,49 | 1.060.900 |
25 mar 2024 | 39,23 | 39,64 | 39,23 | 39,54 | 39,54 | 1.143.800 |
22 mar 2024 | 39,72 | 39,76 | 39,39 | 39,46 | 39,46 | 1.165.200 |
21 mar 2024 | 39,31 | 39,58 | 39,22 | 39,43 | 39,43 | 1.192.200 |
20 mar 2024 | 38,93 | 39,42 | 38,82 | 39,22 | 39,22 | 2.015.900 |
19 mar 2024 | 38,62 | 39,16 | 38,54 | 39,08 | 39,08 | 1.098.500 |
18 mar 2024 | 38,60 | 38,63 | 38,17 | 38,53 | 38,53 | 1.239.600 |
15 mar 2024 | 38,77 | 38,99 | 38,42 | 38,61 | 38,61 | 1.867.600 |
14 mar 2024 | 39,08 | 39,08 | 38,57 | 38,69 | 38,69 | 1.788.300 |
13 mar 2024 | 38,82 | 39,04 | 38,63 | 39,02 | 39,02 | 2.395.600 |
12 mar 2024 | 38,29 | 38,40 | 37,89 | 38,18 | 38,18 | 1.865.900 |
11 mar 2024 | 37,76 | 38,03 | 37,35 | 38,03 | 38,03 | 2.535.800 |
08 mar 2024 | 37,91 | 38,08 | 37,64 | 37,76 | 37,76 | 1.210.000 |
07 mar 2024 | 37,69 | 37,92 | 37,63 | 37,79 | 37,79 | 1.334.800 |
06 mar 2024 | 37,29 | 37,52 | 37,18 | 37,38 | 37,38 | 3.139.900 |
05 mar 2024 | 36,75 | 37,02 | 36,58 | 36,80 | 36,80 | 3.534.100 |
04 mar 2024 | 35,58 | 35,69 | 35,45 | 35,56 | 35,56 | 1.672.000 |
01 mar 2024 | 35,45 | 35,90 | 35,15 | 35,55 | 35,55 | 2.097.200 |
29 feb 2024 | 35,75 | 35,92 | 34,92 | 35,20 | 35,20 | 2.666.900 |
28 feb 2024 | 36,10 | 36,24 | 35,74 | 35,84 | 35,84 | 1.018.000 |
27 feb 2024 | 36,30 | 36,42 | 35,89 | 35,99 | 35,99 | 1.462.800 |
26 feb 2024 | 35,99 | 36,20 | 35,67 | 36,12 | 36,12 | 2.561.000 |
23 feb 2024 | 35,04 | 35,82 | 34,81 | 35,66 | 35,66 | 2.957.900 |
22 feb 2024 | 36,18 | 36,62 | 34,45 | 35,09 | 35,09 | 5.880.200 |
21 feb 2024 | 32,19 | 32,66 | 31,69 | 32,56 | 32,56 | 2.275.400 |
20 feb 2024 | 31,84 | 32,21 | 31,73 | 32,16 | 32,16 | 2.239.600 |
16 feb 2024 | 32,45 | 32,65 | 32,21 | 32,39 | 32,39 | 1.635.500 |
15 feb 2024 | 31,45 | 32,59 | 31,43 | 32,57 | 32,57 | 3.287.000 |
14 feb 2024 | 31,86 | 31,89 | 31,40 | 31,71 | 31,71 | 2.189.200 |
13 feb 2024 | 31,75 | 31,91 | 31,44 | 31,61 | 31,61 | 3.252.200 |
12 feb 2024 | 32,03 | 32,30 | 31,95 | 32,12 | 32,12 | 1.053.600 |
09 feb 2024 | 31,74 | 31,88 | 31,62 | 31,67 | 31,67 | 926.100 |
08 feb 2024 | 31,54 | 31,99 | 31,39 | 31,85 | 31,85 | 1.539.100 |
07 feb 2024 | 31,61 | 31,75 | 31,22 | 31,63 | 31,63 | 2.049.400 |
06 feb 2024 | 31,50 | 32,09 | 31,45 | 31,87 | 31,87 | 1.983.000 |
05 feb 2024 | 31,67 | 31,68 | 31,06 | 31,37 | 31,37 | 2.372.300 |
02 feb 2024 | 32,60 | 32,64 | 32,00 | 32,10 | 32,10 | 3.049.200 |
01 feb 2024 | 32,14 | 32,35 | 31,82 | 32,00 | 32,00 | 2.733.600 |
31 gen 2024 | 32,27 | 32,41 | 31,75 | 31,81 | 31,81 | 2.431.300 |
30 gen 2024 | 31,78 | 32,30 | 31,26 | 32,17 | 32,17 | 3.853.000 |
29 gen 2024 | 32,64 | 32,71 | 32,04 | 32,40 | 32,40 | 1.766.000 |
26 gen 2024 | 32,95 | 33,03 | 32,60 | 32,97 | 32,97 | 1.193.300 |
25 gen 2024 | 32,66 | 32,82 | 32,35 | 32,80 | 32,80 | 1.515.400 |
24 gen 2024 | 32,68 | 32,70 | 32,23 | 32,48 | 32,48 | 1.815.800 |
23 gen 2024 | 31,76 | 32,17 | 31,75 | 31,90 | 31,90 | 1.909.200 |
22 gen 2024 | 32,04 | 32,15 | 31,81 | 31,98 | 31,98 | 2.038.000 |
19 gen 2024 | 31,71 | 31,71 | 31,33 | 31,68 | 31,68 | 1.779.300 |
18 gen 2024 | 31,35 | 31,68 | 31,11 | 31,59 | 31,59 | 1.909.200 |
17 gen 2024 | 31,00 | 31,55 | 30,94 | 31,32 | 31,32 | 1.731.600 |
16 gen 2024 | 31,62 | 31,86 | 31,29 | 31,36 | 31,36 | 2.865.000 |
12 gen 2024 | 32,47 | 32,63 | 32,17 | 32,31 | 32,31 | 2.174.700 |
11 gen 2024 | 32,57 | 32,67 | 32,02 | 32,28 | 32,28 | 2.012.000 |
10 gen 2024 | 32,41 | 32,62 | 32,17 | 32,25 | 32,25 | 2.398.000 |
09 gen 2024 | 33,18 | 33,23 | 32,49 | 32,63 | 32,63 | 2.753.300 |
08 gen 2024 | 33,85 | 33,87 | 32,99 | 33,51 | 33,51 | 3.223.000 |
05 gen 2024 | 33,93 | 34,20 | 33,78 | 33,95 | 33,95 | 1.197.700 |
04 gen 2024 | 34,44 | 34,54 | 33,77 | 33,77 | 33,77 | 2.305.100 |
03 gen 2024 | 34,19 | 34,74 | 34,03 | 34,62 | 34,62 | 1.958.100 |
02 gen 2024 | 34,70 | 35,00 | 34,41 | 34,52 | 34,52 | 1.592.500 |
29 dic 2023 | 35,15 | 35,16 | 34,67 | 34,76 | 34,76 | 1.177.400 |
28 dic 2023 | 35,60 | 35,62 | 34,98 | 34,99 | 34,99 | 1.483.400 |
27 dic 2023 | 35,84 | 35,89 | 35,49 | 35,62 | 35,62 | 1.390.900 |
26 dic 2023 | 35,63 | 35,90 | 35,47 | 35,52 | 35,52 | 1.204.100 |
22 dic 2023 | 35,47 | 35,57 | 35,22 | 35,25 | 35,25 | 1.188.400 |
21 dic 2023 | 35,00 | 35,30 | 34,90 | 35,29 | 35,29 | 1.536.000 |
20 dic 2023 | 35,02 | 35,33 | 34,55 | 34,57 | 34,57 | 1.892.300 |
19 dic 2023 | 34,74 | 35,15 | 34,56 | 35,09 | 35,09 | 1.631.400 |
18 dic 2023 | 34,79 | 35,14 | 34,43 | 34,46 | 34,46 | 2.031.900 |
15 dic 2023 | 34,07 | 34,31 | 33,76 | 34,13 | 34,13 | 3.437.900 |
14 dic 2023 | 33,73 | 34,53 | 33,72 | 34,46 | 34,46 | 2.307.900 |
13 dic 2023 | 33,05 | 33,59 | 32,87 | 33,58 | 33,58 | 1.940.900 |
12 dic 2023 | 33,20 | 33,20 | 32,69 | 32,92 | 32,92 | 1.828.600 |
11 dic 2023 | 33,57 | 33,71 | 33,16 | 33,47 | 33,47 | 2.747.300 |
08 dic 2023 | 33,63 | 34,08 | 33,58 | 33,96 | 33,96 | 1.588.700 |
*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...