Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 32,42 | 32,88 | 31,80 | 32,78 | 32,78 | 160.531 |
01 mag 2024 | 32,19 | 32,80 | 31,64 | 31,82 | 31,82 | 222.200 |
30 apr 2024 | 33,77 | 33,97 | 32,33 | 32,38 | 32,38 | 230.900 |
29 apr 2024 | 34,46 | 34,69 | 33,77 | 34,30 | 34,30 | 266.000 |
26 apr 2024 | 33,66 | 34,80 | 33,22 | 34,41 | 34,41 | 231.000 |
25 apr 2024 | 31,46 | 33,97 | 30,90 | 33,48 | 33,48 | 350.100 |
24 apr 2024 | 33,53 | 36,41 | 30,93 | 32,03 | 32,03 | 686.300 |
23 apr 2024 | 34,60 | 36,11 | 34,51 | 35,18 | 35,18 | 356.000 |
22 apr 2024 | 34,30 | 34,77 | 34,02 | 34,61 | 34,61 | 225.500 |
19 apr 2024 | 34,48 | 34,85 | 33,70 | 33,87 | 33,87 | 210.000 |
18 apr 2024 | 34,62 | 35,28 | 34,12 | 34,64 | 34,64 | 210.400 |
17 apr 2024 | 34,66 | 35,29 | 34,37 | 34,70 | 34,70 | 164.100 |
16 apr 2024 | 35,06 | 35,06 | 34,08 | 34,40 | 34,40 | 227.600 |
15 apr 2024 | 36,76 | 36,87 | 35,21 | 35,31 | 35,31 | 186.100 |
12 apr 2024 | 37,33 | 37,70 | 36,45 | 36,58 | 36,58 | 153.500 |
11 apr 2024 | 37,36 | 37,87 | 36,71 | 37,77 | 37,77 | 119.400 |
10 apr 2024 | 36,64 | 37,36 | 36,62 | 37,15 | 37,15 | 174.000 |
09 apr 2024 | 37,45 | 38,46 | 37,45 | 38,06 | 38,06 | 154.200 |
08 apr 2024 | 36,91 | 37,63 | 36,44 | 37,43 | 37,43 | 110.300 |
05 apr 2024 | 36,84 | 37,01 | 35,98 | 36,32 | 36,32 | 181.300 |
04 apr 2024 | 38,74 | 38,90 | 37,03 | 37,14 | 37,14 | 164.300 |
03 apr 2024 | 37,02 | 38,08 | 36,98 | 38,08 | 38,08 | 139.400 |
02 apr 2024 | 37,58 | 37,58 | 36,95 | 37,43 | 37,43 | 201.800 |
01 apr 2024 | 38,37 | 38,43 | 37,50 | 38,08 | 38,08 | 147.200 |
28 mar 2024 | 38,54 | 38,84 | 37,94 | 38,24 | 38,24 | 188.100 |
27 mar 2024 | 37,69 | 38,65 | 37,42 | 38,54 | 38,54 | 187.900 |
26 mar 2024 | 37,91 | 38,30 | 37,00 | 37,27 | 37,27 | 197.500 |
25 mar 2024 | 38,33 | 38,52 | 37,51 | 37,60 | 37,60 | 182.100 |
22 mar 2024 | 37,92 | 38,27 | 37,37 | 38,04 | 38,04 | 142.600 |
21 mar 2024 | 38,63 | 39,51 | 37,91 | 38,40 | 38,40 | 290.300 |
20 mar 2024 | 35,65 | 37,59 | 35,51 | 37,36 | 37,36 | 188.200 |
19 mar 2024 | 35,51 | 35,78 | 35,00 | 35,51 | 35,51 | 193.400 |
18 mar 2024 | 36,11 | 36,13 | 35,60 | 35,87 | 35,87 | 183.100 |
15 mar 2024 | 35,30 | 36,28 | 35,21 | 36,07 | 36,07 | 344.800 |
14 mar 2024 | 37,16 | 37,17 | 35,41 | 35,55 | 35,55 | 221.600 |
13 mar 2024 | 36,00 | 36,58 | 35,69 | 35,91 | 35,91 | 255.400 |
12 mar 2024 | 36,35 | 36,52 | 35,61 | 36,13 | 36,13 | 175.600 |
11 mar 2024 | 36,85 | 37,57 | 36,02 | 36,39 | 36,39 | 196.000 |
08 mar 2024 | 38,29 | 38,61 | 36,59 | 36,91 | 36,91 | 253.000 |
07 mar 2024 | 38,30 | 38,64 | 37,61 | 37,72 | 37,72 | 149.100 |
06 mar 2024 | 37,90 | 38,24 | 37,36 | 37,84 | 37,84 | 181.400 |
05 mar 2024 | 37,13 | 37,39 | 36,78 | 37,08 | 37,08 | 229.100 |
04 mar 2024 | 37,76 | 38,26 | 37,14 | 37,83 | 37,83 | 205.000 |
01 mar 2024 | 36,99 | 38,70 | 36,57 | 37,69 | 37,69 | 291.100 |
29 feb 2024 | 37,79 | 38,61 | 37,03 | 37,24 | 37,24 | 279.100 |
28 feb 2024 | 37,48 | 37,80 | 36,83 | 36,87 | 36,87 | 255.200 |
27 feb 2024 | 38,92 | 38,98 | 37,39 | 37,95 | 37,95 | 436.500 |
26 feb 2024 | 35,78 | 38,65 | 35,00 | 38,30 | 38,30 | 603.200 |
23 feb 2024 | 37,76 | 40,38 | 35,28 | 35,67 | 35,67 | 1.517.500 |
22 feb 2024 | 46,31 | 48,20 | 46,21 | 46,84 | 46,84 | 480.000 |
21 feb 2024 | 46,60 | 47,13 | 45,47 | 45,98 | 45,98 | 324.800 |
20 feb 2024 | 46,30 | 47,41 | 45,77 | 47,18 | 47,18 | 414.300 |
16 feb 2024 | 45,08 | 48,00 | 44,19 | 46,94 | 46,94 | 420.000 |
15 feb 2024 | 44,25 | 45,77 | 44,06 | 45,47 | 45,47 | 360.300 |
14 feb 2024 | 41,83 | 44,00 | 41,83 | 43,69 | 43,69 | 288.000 |
13 feb 2024 | 41,10 | 42,00 | 39,91 | 41,00 | 41,00 | 462.200 |
12 feb 2024 | 43,27 | 44,40 | 43,26 | 43,51 | 43,51 | 302.100 |
09 feb 2024 | 42,90 | 43,85 | 42,38 | 43,30 | 43,30 | 288.100 |
08 feb 2024 | 39,58 | 42,75 | 39,57 | 42,47 | 42,47 | 495.800 |
07 feb 2024 | 38,41 | 38,89 | 37,94 | 38,79 | 38,79 | 132.300 |
06 feb 2024 | 37,75 | 38,39 | 37,60 | 38,29 | 38,29 | 185.800 |
05 feb 2024 | 38,00 | 38,18 | 36,69 | 37,61 | 37,61 | 227.100 |
02 feb 2024 | 38,00 | 38,74 | 37,67 | 38,29 | 38,29 | 141.100 |
01 feb 2024 | 38,05 | 38,63 | 37,59 | 38,62 | 38,62 | 168.900 |
31 gen 2024 | 37,88 | 39,40 | 37,52 | 37,67 | 37,67 | 214.400 |
30 gen 2024 | 38,36 | 38,78 | 37,97 | 37,97 | 37,97 | 181.200 |
29 gen 2024 | 37,92 | 38,76 | 37,49 | 38,70 | 38,70 | 141.100 |
26 gen 2024 | 37,38 | 37,92 | 36,92 | 37,75 | 37,75 | 222.100 |
25 gen 2024 | 38,01 | 38,35 | 37,02 | 37,13 | 37,13 | 236.000 |
24 gen 2024 | 38,86 | 38,87 | 37,11 | 37,11 | 37,11 | 248.300 |
23 gen 2024 | 38,20 | 38,91 | 37,96 | 38,10 | 38,10 | 225.900 |
22 gen 2024 | 37,53 | 38,20 | 37,16 | 37,59 | 37,59 | 299.400 |
19 gen 2024 | 38,35 | 38,35 | 37,10 | 37,13 | 37,13 | 240.300 |
18 gen 2024 | 38,38 | 38,52 | 37,76 | 38,16 | 38,16 | 234.900 |
17 gen 2024 | 36,77 | 37,85 | 36,45 | 37,74 | 37,74 | 265.900 |
16 gen 2024 | 38,03 | 38,03 | 37,17 | 37,72 | 37,72 | 193.200 |
12 gen 2024 | 38,96 | 39,53 | 38,10 | 38,34 | 38,34 | 197.700 |
11 gen 2024 | 38,81 | 38,81 | 37,25 | 38,73 | 38,73 | 357.100 |
10 gen 2024 | 38,77 | 39,10 | 38,15 | 38,73 | 38,73 | 211.200 |
09 gen 2024 | 38,38 | 39,12 | 38,24 | 38,88 | 38,88 | 258.500 |
08 gen 2024 | 38,36 | 39,98 | 38,36 | 39,27 | 39,27 | 277.300 |
05 gen 2024 | 38,12 | 38,75 | 37,26 | 38,36 | 38,36 | 390.400 |
04 gen 2024 | 39,22 | 39,61 | 37,95 | 38,49 | 38,49 | 449.600 |
03 gen 2024 | 41,01 | 41,01 | 39,52 | 39,83 | 39,83 | 381.600 |
02 gen 2024 | 43,99 | 43,99 | 41,65 | 41,98 | 41,98 | 259.900 |
29 dic 2023 | 46,38 | 46,44 | 44,91 | 44,94 | 44,94 | 185.700 |
28 dic 2023 | 46,15 | 46,43 | 45,87 | 46,17 | 46,17 | 168.500 |
27 dic 2023 | 46,35 | 46,61 | 45,88 | 46,13 | 46,13 | 147.200 |
26 dic 2023 | 45,41 | 46,45 | 45,41 | 46,33 | 46,33 | 149.800 |
22 dic 2023 | 44,73 | 45,80 | 44,70 | 45,53 | 45,53 | 219.000 |
21 dic 2023 | 43,35 | 44,56 | 43,19 | 44,53 | 44,53 | 179.400 |
20 dic 2023 | 43,43 | 44,49 | 42,56 | 42,62 | 42,62 | 195.300 |
19 dic 2023 | 43,21 | 44,06 | 43,17 | 43,64 | 43,64 | 169.300 |
18 dic 2023 | 43,23 | 43,39 | 42,12 | 42,76 | 42,76 | 213.700 |
15 dic 2023 | 43,63 | 43,63 | 42,03 | 43,04 | 43,04 | 514.800 |
14 dic 2023 | 42,06 | 44,40 | 42,06 | 43,15 | 43,15 | 408.400 |
13 dic 2023 | 38,91 | 40,98 | 38,51 | 40,92 | 40,92 | 220.900 |
12 dic 2023 | 38,64 | 38,83 | 38,12 | 38,83 | 38,83 | 180.200 |
11 dic 2023 | 38,45 | 39,15 | 38,45 | 38,73 | 38,73 | 206.400 |
08 dic 2023 | 38,60 | 39,88 | 38,29 | 38,39 | 38,39 | 210.100 |
*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...