Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 34,37 | 34,56 | 33,66 | 34,48 | 34,48 | 514.200 |
26 mar 2024 | 34,96 | 35,27 | 33,16 | 33,75 | 33,75 | 637.100 |
25 mar 2024 | 34,23 | 34,97 | 33,90 | 34,23 | 34,23 | 535.500 |
22 mar 2024 | 35,67 | 36,11 | 34,17 | 34,60 | 34,60 | 651.500 |
21 mar 2024 | 36,08 | 36,92 | 35,19 | 36,03 | 36,03 | 645.300 |
20 mar 2024 | 33,46 | 35,78 | 33,26 | 35,41 | 35,41 | 566.400 |
19 mar 2024 | 33,01 | 34,31 | 33,00 | 33,81 | 33,81 | 441.500 |
18 mar 2024 | 33,77 | 34,52 | 32,87 | 33,83 | 33,83 | 634.200 |
15 mar 2024 | 34,41 | 35,19 | 33,42 | 33,64 | 33,64 | 1.004.100 |
14 mar 2024 | 35,02 | 35,06 | 33,84 | 34,56 | 34,56 | 789.800 |
13 mar 2024 | 34,43 | 36,24 | 34,30 | 35,54 | 35,54 | 728.900 |
12 mar 2024 | 36,82 | 37,28 | 34,40 | 34,80 | 34,80 | 759.300 |
11 mar 2024 | 36,82 | 37,84 | 36,50 | 36,86 | 36,86 | 490.600 |
08 mar 2024 | 39,08 | 41,45 | 36,60 | 37,57 | 37,57 | 617.100 |
07 mar 2024 | 38,32 | 39,17 | 37,34 | 37,99 | 37,99 | 618.500 |
06 mar 2024 | 37,67 | 39,25 | 37,10 | 38,08 | 38,08 | 791.900 |
05 mar 2024 | 37,80 | 38,14 | 36,31 | 36,79 | 36,79 | 803.600 |
04 mar 2024 | 39,04 | 39,09 | 36,40 | 38,24 | 38,24 | 1.128.300 |
01 mar 2024 | 39,36 | 40,70 | 38,25 | 38,89 | 38,89 | 1.005.600 |
29 feb 2024 | 42,00 | 42,08 | 39,16 | 39,29 | 39,29 | 915.500 |
28 feb 2024 | 40,41 | 41,58 | 39,65 | 40,25 | 40,25 | 586.100 |
27 feb 2024 | 41,24 | 41,86 | 40,75 | 40,99 | 40,99 | 919.700 |
26 feb 2024 | 37,78 | 40,68 | 37,67 | 40,59 | 40,59 | 834.000 |
23 feb 2024 | 38,00 | 38,73 | 37,68 | 38,20 | 38,20 | 597.400 |
22 feb 2024 | 38,87 | 39,21 | 37,96 | 38,62 | 38,62 | 801.700 |
21 feb 2024 | 38,51 | 38,74 | 37,15 | 38,36 | 38,36 | 798.200 |
20 feb 2024 | 39,93 | 40,78 | 38,55 | 39,51 | 39,51 | 802.500 |
16 feb 2024 | 40,38 | 42,38 | 39,61 | 40,89 | 40,89 | 949.800 |
15 feb 2024 | 40,76 | 43,21 | 39,74 | 41,50 | 41,50 | 1.520.100 |
14 feb 2024 | 37,99 | 40,37 | 36,75 | 39,85 | 39,85 | 920.100 |
13 feb 2024 | 37,08 | 38,28 | 35,22 | 37,01 | 37,01 | 1.855.000 |
12 feb 2024 | 37,95 | 40,83 | 37,52 | 40,61 | 40,61 | 1.715.600 |
09 feb 2024 | 36,74 | 38,40 | 36,32 | 38,19 | 38,19 | 929.700 |
08 feb 2024 | 34,99 | 37,05 | 34,64 | 36,51 | 36,51 | 772.100 |
07 feb 2024 | 36,57 | 36,96 | 34,86 | 34,97 | 34,97 | 886.400 |
06 feb 2024 | 36,29 | 37,40 | 35,90 | 36,97 | 36,97 | 1.279.700 |
05 feb 2024 | 35,50 | 36,48 | 34,02 | 36,41 | 36,41 | 1.153.400 |
02 feb 2024 | 38,00 | 38,04 | 34,33 | 36,59 | 36,59 | 2.060.700 |
01 feb 2024 | 32,79 | 34,14 | 32,27 | 33,26 | 33,26 | 1.680.300 |
31 gen 2024 | 32,70 | 34,33 | 32,26 | 32,40 | 32,40 | 1.308.900 |
30 gen 2024 | 34,39 | 34,39 | 32,82 | 33,20 | 33,20 | 1.072.300 |
29 gen 2024 | 32,40 | 34,79 | 31,90 | 34,77 | 34,77 | 714.200 |
26 gen 2024 | 32,68 | 33,62 | 31,97 | 32,28 | 32,28 | 549.700 |
25 gen 2024 | 33,57 | 34,22 | 32,26 | 32,42 | 32,42 | 825.700 |
24 gen 2024 | 36,05 | 36,05 | 32,65 | 32,67 | 32,67 | 662.900 |
23 gen 2024 | 35,71 | 36,10 | 32,87 | 34,40 | 34,40 | 966.000 |
22 gen 2024 | 35,22 | 36,23 | 33,68 | 34,76 | 34,76 | 911.800 |
19 gen 2024 | 34,19 | 34,19 | 32,69 | 33,60 | 33,60 | 854.500 |
18 gen 2024 | 35,35 | 35,45 | 33,17 | 33,85 | 33,85 | 1.309.100 |
17 gen 2024 | 37,68 | 37,99 | 34,17 | 34,84 | 34,84 | 1.159.400 |
16 gen 2024 | 35,31 | 35,48 | 33,81 | 35,27 | 35,27 | 968.800 |
12 gen 2024 | 36,03 | 37,73 | 35,92 | 36,12 | 36,12 | 896.500 |
11 gen 2024 | 35,96 | 36,26 | 34,18 | 35,84 | 35,84 | 1.188.700 |
10 gen 2024 | 37,08 | 37,41 | 35,25 | 36,58 | 36,58 | 1.424.400 |
09 gen 2024 | 34,25 | 37,52 | 34,13 | 37,15 | 37,15 | 1.081.500 |
08 gen 2024 | 33,83 | 35,07 | 32,80 | 34,98 | 34,98 | 943.300 |
05 gen 2024 | 32,85 | 34,16 | 32,21 | 33,98 | 33,98 | 720.000 |
04 gen 2024 | 32,49 | 33,89 | 32,27 | 33,56 | 33,56 | 880.900 |
03 gen 2024 | 33,52 | 33,52 | 32,09 | 32,53 | 32,53 | 1.284.400 |
02 gen 2024 | 35,82 | 37,15 | 33,74 | 34,64 | 34,64 | 1.687.800 |
29 dic 2023 | 38,24 | 38,31 | 36,32 | 36,86 | 36,86 | 979.000 |
28 dic 2023 | 38,32 | 38,75 | 37,51 | 38,18 | 38,18 | 836.300 |
27 dic 2023 | 39,24 | 39,74 | 37,81 | 38,24 | 38,24 | 728.800 |
26 dic 2023 | 37,52 | 39,16 | 37,03 | 38,61 | 38,61 | 2.178.900 |
22 dic 2023 | 36,96 | 37,41 | 35,90 | 36,76 | 36,76 | 893.900 |
21 dic 2023 | 36,48 | 36,80 | 35,34 | 36,17 | 36,17 | 866.900 |
20 dic 2023 | 38,42 | 39,57 | 34,97 | 35,07 | 35,07 | 2.029.500 |
19 dic 2023 | 35,13 | 38,68 | 35,04 | 38,33 | 38,33 | 2.064.100 |
18 dic 2023 | 34,82 | 35,75 | 34,25 | 34,56 | 34,56 | 1.644.800 |
15 dic 2023 | 35,12 | 35,38 | 33,54 | 34,61 | 34,61 | 3.862.200 |
14 dic 2023 | 32,11 | 35,63 | 32,11 | 35,12 | 35,12 | 4.055.800 |
13 dic 2023 | 28,23 | 31,31 | 27,43 | 31,21 | 31,21 | 1.804.300 |
12 dic 2023 | 27,95 | 28,96 | 27,19 | 28,25 | 28,25 | 1.372.200 |
11 dic 2023 | 27,00 | 28,15 | 26,51 | 27,90 | 27,90 | 1.628.000 |
08 dic 2023 | 25,96 | 27,17 | 24,81 | 26,98 | 26,98 | 1.560.500 |
07 dic 2023 | 26,10 | 27,14 | 25,80 | 26,41 | 26,41 | 1.294.000 |
06 dic 2023 | 25,21 | 26,40 | 24,60 | 26,00 | 26,00 | 1.232.000 |
05 dic 2023 | 25,13 | 25,26 | 24,25 | 24,67 | 24,67 | 846.900 |
04 dic 2023 | 24,44 | 25,74 | 24,15 | 25,59 | 25,59 | 1.099.300 |
01 dic 2023 | 23,82 | 25,06 | 23,25 | 24,78 | 24,78 | 1.448.400 |
30 nov 2023 | 25,00 | 25,12 | 23,86 | 24,05 | 24,05 | 922.000 |
29 nov 2023 | 24,29 | 25,61 | 24,01 | 24,51 | 24,51 | 1.740.800 |
28 nov 2023 | 23,70 | 24,51 | 23,07 | 24,02 | 24,02 | 724.200 |
27 nov 2023 | 24,35 | 24,76 | 23,38 | 24,07 | 24,07 | 794.000 |
24 nov 2023 | 23,86 | 24,59 | 23,40 | 24,49 | 24,49 | 378.200 |
22 nov 2023 | 24,15 | 24,78 | 23,66 | 23,81 | 23,81 | 919.500 |
21 nov 2023 | 24,66 | 24,89 | 23,48 | 23,71 | 23,71 | 951.700 |
20 nov 2023 | 24,88 | 25,78 | 23,00 | 24,74 | 24,74 | 1.489.300 |
17 nov 2023 | 20,60 | 24,88 | 20,59 | 24,01 | 24,01 | 4.295.300 |
16 nov 2023 | 19,77 | 19,81 | 18,80 | 19,07 | 19,07 | 1.391.100 |
15 nov 2023 | 19,67 | 21,31 | 19,62 | 19,90 | 19,90 | 1.007.700 |
14 nov 2023 | 19,05 | 19,92 | 18,59 | 19,67 | 19,67 | 1.534.100 |
13 nov 2023 | 16,52 | 17,27 | 15,99 | 17,26 | 17,26 | 738.200 |
10 nov 2023 | 16,62 | 17,01 | 15,85 | 16,87 | 16,87 | 1.063.000 |
09 nov 2023 | 17,68 | 17,95 | 16,47 | 16,59 | 16,59 | 895.100 |
08 nov 2023 | 18,24 | 18,24 | 17,30 | 17,40 | 17,40 | 747.100 |
07 nov 2023 | 17,69 | 18,27 | 17,20 | 18,24 | 18,24 | 837.500 |
06 nov 2023 | 18,58 | 18,70 | 17,45 | 17,72 | 17,72 | 913.300 |
03 nov 2023 | 17,88 | 19,55 | 17,88 | 18,66 | 18,66 | 1.236.800 |
02 nov 2023 | 16,24 | 17,53 | 15,79 | 17,31 | 17,31 | 960.700 |
*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...