Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 33,05 | 33,15 | 32,75 | 33,04 | 33,04 | 229.249 |
02 mag 2024 | 32,63 | 32,85 | 32,00 | 32,49 | 32,49 | 639.600 |
01 mag 2024 | 32,72 | 33,15 | 31,78 | 32,31 | 32,31 | 405.100 |
30 apr 2024 | 32,41 | 32,94 | 32,39 | 32,87 | 32,87 | 279.200 |
29 apr 2024 | 32,45 | 32,76 | 32,16 | 32,66 | 32,66 | 263.000 |
26 apr 2024 | 32,15 | 32,53 | 32,04 | 32,36 | 32,36 | 189.400 |
25 apr 2024 | 31,50 | 32,35 | 31,19 | 32,17 | 32,17 | 254.100 |
24 apr 2024 | 32,19 | 32,39 | 31,36 | 31,73 | 31,73 | 281.600 |
23 apr 2024 | 31,92 | 32,33 | 31,57 | 31,75 | 31,75 | 549.400 |
22 apr 2024 | 31,18 | 31,95 | 31,13 | 31,94 | 31,94 | 395.500 |
19 apr 2024 | 31,01 | 31,53 | 30,79 | 30,99 | 30,99 | 392.500 |
18 apr 2024 | 31,70 | 31,75 | 30,81 | 31,15 | 31,15 | 502.800 |
17 apr 2024 | 31,88 | 32,03 | 30,91 | 31,59 | 31,59 | 596.100 |
16 apr 2024 | 31,20 | 32,09 | 31,07 | 31,80 | 31,80 | 347.100 |
15 apr 2024 | 32,01 | 32,02 | 30,74 | 31,03 | 31,03 | 567.100 |
12 apr 2024 | 32,87 | 32,87 | 31,34 | 31,58 | 31,58 | 702.900 |
11 apr 2024 | 33,91 | 33,91 | 32,44 | 33,30 | 33,30 | 532.600 |
10 apr 2024 | 34,03 | 34,59 | 33,61 | 33,83 | 33,83 | 652.900 |
09 apr 2024 | 34,05 | 34,58 | 33,99 | 34,48 | 34,48 | 860.600 |
08 apr 2024 | 33,26 | 33,78 | 33,08 | 33,51 | 33,51 | 416.200 |
05 apr 2024 | 32,90 | 33,00 | 32,28 | 32,64 | 32,64 | 345.000 |
04 apr 2024 | 32,80 | 33,76 | 32,63 | 32,85 | 32,85 | 611.500 |
03 apr 2024 | 32,52 | 33,47 | 32,38 | 32,81 | 32,81 | 357.800 |
02 apr 2024 | 32,81 | 33,20 | 32,46 | 33,00 | 33,00 | 562.800 |
01 apr 2024 | 33,65 | 34,09 | 32,91 | 33,10 | 33,10 | 522.400 |
28 mar 2024 | 32,99 | 33,59 | 32,74 | 33,45 | 33,45 | 460.300 |
27 mar 2024 | 33,00 | 33,13 | 32,78 | 32,99 | 32,99 | 317.400 |
26 mar 2024 | 33,14 | 33,15 | 32,67 | 32,72 | 32,72 | 544.900 |
25 mar 2024 | 33,00 | 33,25 | 32,81 | 32,91 | 32,91 | 443.000 |
22 mar 2024 | 33,24 | 33,24 | 32,76 | 32,97 | 32,97 | 436.200 |
21 mar 2024 | 33,95 | 34,19 | 33,35 | 33,36 | 33,36 | 436.800 |
20 mar 2024 | 32,79 | 33,45 | 32,75 | 33,28 | 33,28 | 709.400 |
19 mar 2024 | 32,41 | 33,19 | 32,02 | 32,81 | 32,81 | 714.600 |
18 mar 2024 | 31,28 | 32,50 | 31,28 | 32,47 | 32,47 | 662.300 |
15 mar 2024 | 30,70 | 31,23 | 30,67 | 30,98 | 30,98 | 337.100 |
14 mar 2024 | 30,99 | 31,04 | 30,48 | 30,94 | 30,94 | 411.600 |
13 mar 2024 | 31,50 | 31,72 | 30,88 | 31,06 | 31,06 | 786.500 |
12 mar 2024 | 31,50 | 31,93 | 31,32 | 31,68 | 31,68 | 382.900 |
11 mar 2024 | 31,50 | 31,95 | 31,18 | 31,39 | 31,39 | 560.800 |
08 mar 2024 | 33,11 | 33,35 | 32,12 | 32,31 | 32,31 | 596.800 |
07 mar 2024 | 32,69 | 33,55 | 32,69 | 33,07 | 33,07 | 311.100 |
06 mar 2024 | 33,34 | 33,63 | 32,55 | 32,63 | 32,63 | 363.500 |
05 mar 2024 | 33,36 | 33,43 | 32,49 | 32,87 | 32,87 | 363.500 |
04 mar 2024 | 33,68 | 34,20 | 33,18 | 33,50 | 33,50 | 838.200 |
01 mar 2024 | 33,10 | 33,89 | 32,93 | 33,62 | 33,62 | 631.600 |
29 feb 2024 | 32,86 | 33,29 | 32,75 | 32,88 | 32,88 | 639.000 |
28 feb 2024 | 33,46 | 33,49 | 32,57 | 32,67 | 32,67 | 770.200 |
27 feb 2024 | 33,72 | 33,72 | 33,01 | 33,29 | 33,29 | 1.502.000 |
26 feb 2024 | 33,87 | 34,18 | 33,54 | 33,59 | 33,59 | 799.600 |
23 feb 2024 | 33,45 | 33,69 | 32,24 | 33,27 | 33,27 | 755.200 |
22 feb 2024 | 34,71 | 34,74 | 33,48 | 33,52 | 33,52 | 763.100 |
21 feb 2024 | 33,65 | 33,71 | 32,74 | 33,31 | 33,31 | 785.600 |
20 feb 2024 | 34,05 | 34,50 | 33,75 | 33,92 | 33,92 | 906.500 |
16 feb 2024 | 33,00 | 34,50 | 32,63 | 33,72 | 33,72 | 1.445.700 |
15 feb 2024 | 32,82 | 33,25 | 32,21 | 32,87 | 32,87 | 2.331.300 |
14 feb 2024 | 29,66 | 32,51 | 29,62 | 31,88 | 31,88 | 3.175.800 |
13 feb 2024 | 29,00 | 29,16 | 28,37 | 28,63 | 28,63 | 1.170.000 |
12 feb 2024 | 29,76 | 30,47 | 29,72 | 30,09 | 30,09 | 859.500 |
09 feb 2024 | 29,62 | 29,78 | 29,07 | 29,41 | 29,41 | 594.700 |
08 feb 2024 | 29,23 | 29,65 | 29,07 | 29,46 | 29,46 | 559.100 |
07 feb 2024 | 29,02 | 29,38 | 28,92 | 29,25 | 29,25 | 838.800 |
06 feb 2024 | 28,40 | 28,93 | 28,11 | 28,90 | 28,90 | 394.900 |
05 feb 2024 | 28,54 | 28,66 | 28,13 | 28,55 | 28,55 | 528.900 |
02 feb 2024 | 28,65 | 29,08 | 28,51 | 28,68 | 28,68 | 494.900 |
01 feb 2024 | 28,77 | 28,85 | 28,11 | 28,68 | 28,68 | 649.400 |
31 gen 2024 | 28,80 | 29,31 | 28,76 | 28,85 | 28,85 | 624.800 |
30 gen 2024 | 29,20 | 29,25 | 28,91 | 28,95 | 28,95 | 542.200 |
29 gen 2024 | 29,07 | 29,63 | 29,00 | 29,33 | 29,33 | 945.600 |
26 gen 2024 | 28,56 | 29,34 | 28,46 | 28,96 | 28,96 | 755.900 |
25 gen 2024 | 29,94 | 29,98 | 28,86 | 28,99 | 28,99 | 635.200 |
24 gen 2024 | 30,71 | 30,71 | 29,83 | 29,95 | 29,95 | 480.300 |
23 gen 2024 | 30,44 | 30,74 | 30,31 | 30,57 | 30,57 | 414.300 |
22 gen 2024 | 29,99 | 30,60 | 29,92 | 30,46 | 30,46 | 503.100 |
19 gen 2024 | 29,39 | 30,13 | 29,37 | 29,88 | 29,88 | 447.800 |
18 gen 2024 | 29,20 | 29,73 | 29,17 | 29,39 | 29,39 | 624.000 |
17 gen 2024 | 28,27 | 28,98 | 28,02 | 28,86 | 28,86 | 496.100 |
16 gen 2024 | 29,16 | 29,16 | 28,16 | 28,30 | 28,30 | 725.000 |
12 gen 2024 | 29,46 | 29,70 | 28,90 | 29,14 | 29,14 | 334.900 |
11 gen 2024 | 29,80 | 30,09 | 29,34 | 29,46 | 29,46 | 532.900 |
10 gen 2024 | 30,14 | 30,18 | 29,62 | 29,80 | 29,80 | 380.200 |
09 gen 2024 | 29,74 | 30,28 | 29,74 | 30,09 | 30,09 | 373.600 |
08 gen 2024 | 29,52 | 29,94 | 29,47 | 29,91 | 29,91 | 392.900 |
05 gen 2024 | 29,50 | 29,91 | 29,33 | 29,47 | 29,47 | 368.400 |
04 gen 2024 | 30,14 | 30,58 | 29,68 | 29,73 | 29,73 | 661.300 |
03 gen 2024 | 30,24 | 30,83 | 30,22 | 30,49 | 30,49 | 913.500 |
02 gen 2024 | 30,53 | 30,66 | 30,10 | 30,29 | 30,29 | 1.172.200 |
29 dic 2023 | 30,49 | 30,75 | 30,20 | 30,52 | 30,52 | 449.000 |
28 dic 2023 | 30,49 | 30,60 | 30,32 | 30,50 | 30,50 | 413.300 |
27 dic 2023 | 30,15 | 30,51 | 30,03 | 30,37 | 30,37 | 423.600 |
26 dic 2023 | 30,05 | 30,22 | 29,75 | 29,91 | 29,91 | 638.500 |
22 dic 2023 | 30,65 | 30,83 | 30,08 | 30,27 | 30,27 | 318.000 |
21 dic 2023 | 30,40 | 30,65 | 30,17 | 30,64 | 30,64 | 569.000 |
20 dic 2023 | 30,37 | 30,82 | 30,01 | 30,05 | 30,05 | 597.600 |
19 dic 2023 | 29,96 | 30,60 | 29,95 | 30,51 | 30,51 | 622.400 |
18 dic 2023 | 30,01 | 30,20 | 29,82 | 29,95 | 29,95 | 718.800 |
15 dic 2023 | 30,70 | 31,06 | 30,19 | 30,29 | 30,29 | 805.600 |
14 dic 2023 | 30,31 | 31,17 | 30,15 | 30,49 | 30,49 | 1.404.700 |
13 dic 2023 | 29,61 | 30,11 | 29,56 | 30,01 | 30,01 | 1.666.500 |
12 dic 2023 | 28,99 | 29,86 | 28,93 | 29,67 | 29,67 | 1.129.700 |
11 dic 2023 | 28,22 | 29,30 | 28,18 | 29,09 | 29,09 | 901.200 |
*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...