Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 36,20 | 36,36 | 36,16 | 36,28 | 36,28 | 7.014 |
07 giu 2024 | 36,28 | 36,54 | 36,24 | 36,28 | 36,28 | 7.100 |
06 giu 2024 | 36,30 | 36,56 | 36,30 | 36,49 | 36,49 | 18.800 |
05 giu 2024 | 36,49 | 36,49 | 35,97 | 36,35 | 36,35 | 103.200 |
04 giu 2024 | 36,58 | 36,58 | 36,31 | 36,47 | 36,47 | 10.200 |
03 giu 2024 | 37,00 | 37,05 | 36,55 | 36,76 | 36,76 | 17.400 |
31 mag 2024 | 36,55 | 36,95 | 36,45 | 36,95 | 36,95 | 11.200 |
30 mag 2024 | 36,24 | 36,52 | 36,24 | 36,42 | 36,42 | 15.000 |
29 mag 2024 | 36,51 | 36,53 | 36,29 | 36,29 | 36,29 | 15.000 |
28 mag 2024 | 37,05 | 37,14 | 36,87 | 36,94 | 36,94 | 10.000 |
24 mag 2024 | 37,21 | 37,24 | 37,02 | 37,09 | 37,09 | 5.200 |
23 mag 2024 | 37,73 | 37,73 | 37,09 | 37,11 | 37,11 | 5.400 |
22 mag 2024 | 37,52 | 37,79 | 37,52 | 37,65 | 37,65 | 8.300 |
21 mag 2024 | 37,71 | 37,76 | 37,56 | 37,65 | 37,65 | 9.300 |
20 mag 2024 | 37,91 | 38,00 | 37,83 | 37,83 | 37,83 | 9.500 |
17 mag 2024 | 37,78 | 37,87 | 37,70 | 37,87 | 37,87 | 15.100 |
16 mag 2024 | 38,06 | 38,06 | 37,79 | 37,79 | 37,79 | 10.900 |
15 mag 2024 | 38,38 | 38,38 | 38,07 | 38,23 | 38,23 | 8.200 |
14 mag 2024 | 38,29 | 38,46 | 38,15 | 38,21 | 38,21 | 8.100 |
13 mag 2024 | 38,15 | 38,48 | 38,07 | 38,08 | 38,08 | 9.700 |
10 mag 2024 | 38,24 | 38,26 | 38,00 | 38,13 | 38,13 | 27.000 |
09 mag 2024 | 37,66 | 38,13 | 37,66 | 38,12 | 38,12 | 15.900 |
08 mag 2024 | 37,86 | 37,86 | 37,75 | 37,78 | 37,78 | 4.200 |
07 mag 2024 | 37,46 | 37,98 | 37,46 | 37,98 | 37,98 | 20.000 |
06 mag 2024 | 37,52 | 37,54 | 37,35 | 37,41 | 37,41 | 34.500 |
03 mag 2024 | 37,38 | 37,52 | 37,23 | 37,37 | 37,37 | 9.100 |
02 mag 2024 | 36,83 | 37,21 | 36,70 | 37,18 | 37,18 | 6.300 |
01 mag 2024 | 36,84 | 36,89 | 36,64 | 36,67 | 36,67 | 7.000 |
30 apr 2024 | 37,48 | 37,48 | 36,95 | 36,97 | 36,97 | 8.500 |
29 apr 2024 | 37,20 | 37,62 | 37,20 | 37,58 | 37,58 | 18.400 |
26 apr 2024 | 37,11 | 37,25 | 36,99 | 37,14 | 37,14 | 6.900 |
25 apr 2024 | 36,81 | 37,16 | 36,67 | 37,12 | 37,12 | 9.400 |
24 apr 2024 | 37,22 | 37,26 | 37,03 | 37,22 | 37,22 | 9.800 |
23 apr 2024 | 37,35 | 37,62 | 37,35 | 37,40 | 37,40 | 9.000 |
22 apr 2024 | 37,30 | 37,47 | 36,98 | 37,38 | 37,38 | 6.600 |
19 apr 2024 | 37,08 | 37,39 | 37,08 | 37,29 | 37,29 | 24.500 |
18 apr 2024 | 37,02 | 37,15 | 36,92 | 37,07 | 37,07 | 8.200 |
17 apr 2024 | 36,97 | 37,08 | 36,72 | 36,83 | 36,83 | 10.300 |
16 apr 2024 | 36,82 | 36,96 | 36,66 | 36,77 | 36,77 | 10.000 |
15 apr 2024 | 37,48 | 37,62 | 36,94 | 37,05 | 37,05 | 8.600 |
12 apr 2024 | 37,89 | 37,90 | 37,22 | 37,23 | 37,23 | 17.500 |
11 apr 2024 | 38,51 | 38,51 | 38,01 | 38,30 | 38,30 | 10.800 |
10 apr 2024 | 38,21 | 38,53 | 38,21 | 38,49 | 38,49 | 11.300 |
09 apr 2024 | 38,61 | 38,79 | 38,50 | 38,75 | 38,75 | 16.300 |
08 apr 2024 | 38,52 | 38,70 | 38,42 | 38,42 | 38,42 | 6.700 |
05 apr 2024 | 38,39 | 38,56 | 38,27 | 38,50 | 38,50 | 10.100 |
04 apr 2024 | 38,69 | 38,83 | 38,37 | 38,40 | 38,40 | 10.600 |
03 apr 2024 | 38,31 | 38,62 | 38,31 | 38,59 | 38,59 | 32.200 |
02 apr 2024 | 38,28 | 38,52 | 38,28 | 38,38 | 38,38 | 99.500 |
01 apr 2024 | 38,54 | 38,60 | 38,34 | 38,34 | 38,34 | 16.800 |
28 mar 2024 | 38,44 | 38,67 | 38,44 | 38,50 | 38,50 | 11.100 |
27 mar 2024 | 37,97 | 38,42 | 37,97 | 38,42 | 38,42 | 10.100 |
26 mar 2024 | 37,97 | 37,97 | 37,79 | 37,82 | 37,82 | 7.000 |
25 mar 2024 | 37,81 | 38,00 | 37,78 | 37,86 | 37,86 | 14.600 |
22 mar 2024 | 38,10 | 38,16 | 37,85 | 37,93 | 37,93 | 16.900 |
21 mar 2024 | 38,02 | 38,20 | 38,02 | 38,17 | 38,17 | 19.500 |
20 mar 2024 | 37,58 | 37,90 | 37,57 | 37,87 | 37,87 | 12.500 |
19 mar 2024 | 37,38 | 37,57 | 37,36 | 37,57 | 37,57 | 27.300 |
18 mar 2024 | 37,28 | 37,55 | 37,14 | 37,40 | 37,40 | 12.100 |
15 mar 2024 | 37,01 | 37,32 | 37,00 | 37,22 | 37,22 | 11.100 |
14 mar 2024 | 37,24 | 37,27 | 36,97 | 37,08 | 37,08 | 16.600 |
13 mar 2024 | 36,97 | 37,28 | 36,97 | 37,22 | 37,22 | 12.600 |
12 mar 2024 | 36,93 | 37,00 | 36,84 | 36,90 | 36,90 | 10.800 |
11 mar 2024 | 36,77 | 36,91 | 36,76 | 36,90 | 36,90 | 8.600 |
08 mar 2024 | 36,99 | 37,00 | 36,81 | 36,93 | 36,93 | 10.100 |
07 mar 2024 | 36,61 | 37,05 | 36,61 | 36,90 | 36,90 | 21.800 |
06 mar 2024 | 36,30 | 36,53 | 36,29 | 36,47 | 36,47 | 21.100 |
05 mar 2024 | 35,99 | 36,35 | 35,99 | 36,19 | 36,19 | 18.500 |
04 mar 2024 | 36,35 | 36,35 | 36,10 | 36,10 | 36,10 | 12.500 |
01 mar 2024 | 36,27 | 36,50 | 36,18 | 36,45 | 36,45 | 25.200 |
29 feb 2024 | 36,12 | 36,20 | 35,93 | 36,14 | 36,14 | 46.000 |
28 feb 2024 | 35,87 | 36,17 | 35,87 | 35,98 | 35,98 | 19.400 |
27 feb 2024 | 36,15 | 36,27 | 36,01 | 36,08 | 36,08 | 16.400 |
26 feb 2024 | 36,12 | 36,26 | 35,99 | 36,19 | 36,19 | 30.200 |
23 feb 2024 | 36,14 | 36,36 | 36,02 | 36,26 | 36,26 | 13.100 |
22 feb 2024 | 35,87 | 36,22 | 35,86 | 36,11 | 36,11 | 21.700 |
21 feb 2024 | 35,75 | 35,90 | 35,74 | 35,81 | 35,81 | 19.200 |
20 feb 2024 | 35,89 | 35,92 | 35,69 | 35,84 | 35,84 | 18.200 |
16 feb 2024 | 35,99 | 36,10 | 35,90 | 35,95 | 35,95 | 17.500 |
15 feb 2024 | 35,97 | 36,20 | 35,97 | 36,06 | 36,06 | 72.600 |
14 feb 2024 | 35,94 | 36,26 | 35,86 | 36,17 | 36,17 | 56.100 |
13 feb 2024 | 36,08 | 36,08 | 35,54 | 35,73 | 35,73 | 11.800 |
12 feb 2024 | 35,92 | 36,51 | 35,92 | 36,46 | 36,46 | 12.200 |
09 feb 2024 | 35,94 | 36,02 | 35,79 | 35,96 | 35,96 | 12.800 |
08 feb 2024 | 36,11 | 36,13 | 35,87 | 35,99 | 35,99 | 16.800 |
07 feb 2024 | 36,25 | 36,34 | 36,12 | 36,24 | 36,24 | 15.100 |
06 feb 2024 | 36,16 | 36,46 | 36,16 | 36,28 | 36,28 | 33.000 |
05 feb 2024 | 36,46 | 36,46 | 36,08 | 36,09 | 36,09 | 13.100 |
02 feb 2024 | 36,67 | 36,78 | 36,49 | 36,64 | 36,64 | 10.700 |
01 feb 2024 | 36,54 | 36,89 | 36,48 | 36,89 | 36,89 | 18.800 |
31 gen 2024 | 36,29 | 36,40 | 35,93 | 35,99 | 35,99 | 47.200 |
30 gen 2024 | 36,23 | 36,43 | 35,99 | 36,37 | 36,37 | 113.700 |
29 gen 2024 | 36,18 | 36,51 | 36,10 | 36,51 | 36,51 | 17.800 |
26 gen 2024 | 36,00 | 36,25 | 36,00 | 36,13 | 36,13 | 25.800 |
25 gen 2024 | 36,07 | 36,11 | 35,70 | 35,98 | 35,98 | 9.200 |
24 gen 2024 | 36,10 | 36,16 | 35,87 | 35,87 | 35,87 | 15.800 |
23 gen 2024 | 35,76 | 36,07 | 35,73 | 35,86 | 35,86 | 88.100 |
22 gen 2024 | 35,96 | 36,06 | 35,70 | 35,77 | 35,77 | 28.700 |
19 gen 2024 | 36,26 | 36,56 | 36,11 | 36,48 | 36,48 | 31.400 |
18 gen 2024 | 36,22 | 36,33 | 36,01 | 36,27 | 36,27 | 20.000 |
*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...