Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,55 | 35,56 | 34,88 | 35,37 | 35,37 | 484.127 |
02 mag 2024 | 35,28 | 35,28 | 34,82 | 35,14 | 35,14 | 371.600 |
01 mag 2024 | 35,08 | 35,61 | 34,85 | 34,95 | 34,95 | 380.800 |
30 apr 2024 | 35,15 | 35,29 | 34,85 | 35,09 | 35,09 | 315.000 |
29 apr 2024 | 35,00 | 35,41 | 34,96 | 35,34 | 35,34 | 359.300 |
26 apr 2024 | 34,68 | 35,09 | 34,39 | 34,97 | 34,97 | 418.800 |
25 apr 2024 | 34,19 | 34,83 | 34,05 | 34,68 | 34,68 | 461.200 |
24 apr 2024 | 34,80 | 34,95 | 34,24 | 34,46 | 34,46 | 360.500 |
23 apr 2024 | 34,47 | 34,99 | 34,38 | 34,86 | 34,86 | 567.700 |
22 apr 2024 | 33,50 | 34,57 | 33,42 | 34,46 | 34,46 | 804.000 |
19 apr 2024 | 32,17 | 32,79 | 32,17 | 32,36 | 32,36 | 502.200 |
18 apr 2024 | 32,05 | 32,21 | 31,80 | 32,17 | 32,17 | 709.000 |
17 apr 2024 | 32,27 | 32,42 | 31,90 | 31,97 | 31,97 | 588.200 |
16 apr 2024 | 32,20 | 32,59 | 31,75 | 32,16 | 32,16 | 485.700 |
15 apr 2024 | 32,92 | 33,06 | 32,13 | 32,45 | 32,45 | 628.800 |
12 apr 2024 | 33,25 | 33,30 | 32,68 | 32,88 | 32,88 | 629.600 |
11 apr 2024 | 33,06 | 33,43 | 32,87 | 33,39 | 33,39 | 456.500 |
10 apr 2024 | 32,83 | 33,11 | 32,61 | 33,11 | 33,11 | 501.500 |
09 apr 2024 | 33,58 | 33,64 | 33,16 | 33,45 | 33,45 | 369.800 |
08 apr 2024 | 33,40 | 33,72 | 33,39 | 33,62 | 33,62 | 410.100 |
05 apr 2024 | 33,50 | 33,85 | 33,30 | 33,44 | 33,44 | 488.900 |
04 apr 2024 | 33,59 | 33,76 | 33,10 | 33,48 | 33,48 | 630.900 |
03 apr 2024 | 31,87 | 33,20 | 31,87 | 33,20 | 33,20 | 575.600 |
02 apr 2024 | 32,13 | 32,25 | 31,33 | 31,98 | 31,98 | 716.400 |
01 apr 2024 | 32,85 | 32,86 | 32,37 | 32,50 | 32,50 | 442.500 |
28 mar 2024 | 33,05 | 33,12 | 32,64 | 32,78 | 32,78 | 513.600 |
27 mar 2024 | 32,94 | 33,18 | 32,44 | 33,12 | 33,12 | 482.900 |
26 mar 2024 | 33,60 | 33,89 | 32,61 | 32,83 | 32,83 | 583.400 |
25 mar 2024 | 33,11 | 33,40 | 32,00 | 33,30 | 33,30 | 681.400 |
22 mar 2024 | 32,35 | 32,39 | 31,96 | 32,26 | 32,26 | 417.900 |
21 mar 2024 | 32,04 | 32,32 | 31,76 | 32,30 | 32,30 | 508.700 |
20 mar 2024 | 31,53 | 32,05 | 31,53 | 31,97 | 31,97 | 404.600 |
19 mar 2024 | 31,66 | 31,80 | 31,40 | 31,62 | 31,62 | 272.300 |
18 mar 2024 | 31,85 | 32,00 | 31,47 | 31,71 | 31,71 | 346.600 |
15 mar 2024 | 31,93 | 32,15 | 31,66 | 31,96 | 31,96 | 1.419.000 |
14 mar 2024 | 32,25 | 32,29 | 31,58 | 31,89 | 31,89 | 575.500 |
13 mar 2024 | 32,20 | 32,44 | 31,95 | 32,36 | 32,36 | 596.400 |
12 mar 2024 | 32,10 | 32,41 | 31,94 | 32,23 | 32,23 | 602.500 |
11 mar 2024 | 31,86 | 32,10 | 31,71 | 32,04 | 32,04 | 323.200 |
08 mar 2024 | 32,35 | 32,92 | 31,56 | 31,88 | 31,88 | 568.700 |
07 mar 2024 | 31,65 | 32,09 | 31,65 | 32,07 | 32,07 | 410.800 |
06 mar 2024 | 32,23 | 32,25 | 31,29 | 31,52 | 31,52 | 424.100 |
05 mar 2024 | 32,13 | 32,37 | 32,00 | 32,09 | 32,09 | 512.700 |
04 mar 2024 | 33,00 | 33,40 | 31,84 | 32,15 | 32,15 | 850.800 |
01 mar 2024 | 33,39 | 33,96 | 32,32 | 33,23 | 33,23 | 1.819.100 |
29 feb 2024 | 31,03 | 31,56 | 30,75 | 31,20 | 31,20 | 835.000 |
28 feb 2024 | 30,50 | 31,07 | 30,48 | 30,80 | 30,80 | 517.400 |
27 feb 2024 | 30,38 | 30,50 | 30,21 | 30,48 | 30,48 | 319.800 |
26 feb 2024 | 29,67 | 30,21 | 29,67 | 30,14 | 30,14 | 292.400 |
23 feb 2024 | 29,99 | 30,10 | 29,79 | 29,87 | 29,87 | 198.400 |
22 feb 2024 | 30,21 | 30,32 | 29,87 | 29,97 | 29,97 | 317.600 |
21 feb 2024 | 30,30 | 30,50 | 29,83 | 30,26 | 30,26 | 315.200 |
20 feb 2024 | 29,68 | 30,31 | 29,64 | 30,29 | 30,29 | 392.000 |
16 feb 2024 | 29,94 | 30,19 | 29,87 | 29,99 | 29,99 | 283.400 |
15 feb 2024 | 30,29 | 30,46 | 30,04 | 30,32 | 30,32 | 299.200 |
14 feb 2024 | 30,33 | 30,37 | 29,64 | 30,15 | 30,15 | 367.500 |
13 feb 2024 | 29,51 | 30,07 | 29,51 | 29,95 | 29,95 | 388.400 |
12 feb 2024 | 29,95 | 30,76 | 29,95 | 30,64 | 30,64 | 431.200 |
09 feb 2024 | 29,97 | 30,27 | 29,88 | 29,95 | 29,95 | 327.300 |
08 feb 2024 | 29,74 | 30,30 | 29,56 | 30,02 | 30,02 | 421.000 |
07 feb 2024 | 29,49 | 29,57 | 29,01 | 29,56 | 29,56 | 341.300 |
06 feb 2024 | 29,47 | 30,00 | 29,34 | 29,59 | 29,59 | 415.000 |
05 feb 2024 | 29,89 | 30,08 | 29,26 | 29,50 | 29,50 | 692.700 |
02 feb 2024 | 30,22 | 30,81 | 30,03 | 30,36 | 30,36 | 605.600 |
01 feb 2024 | 28,63 | 30,84 | 28,34 | 30,51 | 30,51 | 1.456.000 |
31 gen 2024 | 28,37 | 29,03 | 28,07 | 28,07 | 28,07 | 784.600 |
30 gen 2024 | 28,28 | 28,53 | 28,07 | 28,29 | 28,29 | 595.300 |
29 gen 2024 | 28,57 | 28,73 | 28,27 | 28,50 | 28,50 | 424.400 |
26 gen 2024 | 28,84 | 29,07 | 28,35 | 28,50 | 28,50 | 430.800 |
25 gen 2024 | 28,63 | 28,65 | 27,73 | 28,59 | 28,59 | 765.400 |
24 gen 2024 | 29,46 | 29,46 | 28,26 | 28,27 | 28,27 | 380.500 |
23 gen 2024 | 29,90 | 29,90 | 29,03 | 29,25 | 29,25 | 365.700 |
22 gen 2024 | 29,50 | 29,75 | 29,24 | 29,60 | 29,60 | 530.200 |
19 gen 2024 | 29,15 | 29,41 | 28,65 | 29,40 | 29,40 | 375.900 |
18 gen 2024 | 28,82 | 29,09 | 28,49 | 29,03 | 29,03 | 348.400 |
17 gen 2024 | 28,39 | 28,86 | 28,22 | 28,55 | 28,55 | 451.400 |
16 gen 2024 | 28,39 | 28,80 | 28,20 | 28,78 | 28,78 | 385.100 |
12 gen 2024 | 28,66 | 28,66 | 28,35 | 28,62 | 28,62 | 483.000 |
11 gen 2024 | 28,12 | 28,28 | 27,64 | 28,11 | 28,11 | 298.400 |
10 gen 2024 | 28,01 | 28,25 | 27,82 | 28,23 | 28,23 | 374.600 |
09 gen 2024 | 28,29 | 28,44 | 28,01 | 28,17 | 28,17 | 237.400 |
08 gen 2024 | 28,16 | 28,70 | 27,81 | 28,66 | 28,66 | 391.000 |
05 gen 2024 | 28,52 | 29,05 | 28,24 | 28,26 | 28,26 | 418.500 |
04 gen 2024 | 28,40 | 29,01 | 28,26 | 28,68 | 28,68 | 566.800 |
03 gen 2024 | 29,31 | 29,31 | 28,44 | 28,60 | 28,60 | 488.000 |
02 gen 2024 | 29,27 | 30,10 | 29,12 | 29,59 | 29,59 | 425.200 |
29 dic 2023 | 29,77 | 30,02 | 29,57 | 29,57 | 29,57 | 394.600 |
28 dic 2023 | 29,65 | 29,92 | 29,61 | 29,87 | 29,87 | 273.400 |
27 dic 2023 | 30,00 | 30,33 | 29,83 | 29,85 | 29,85 | 412.000 |
26 dic 2023 | 29,63 | 29,98 | 29,38 | 29,94 | 29,94 | 252.100 |
22 dic 2023 | 29,40 | 29,60 | 29,21 | 29,44 | 29,44 | 348.600 |
21 dic 2023 | 29,89 | 29,99 | 29,17 | 29,37 | 29,37 | 366.500 |
20 dic 2023 | 29,79 | 30,55 | 29,40 | 29,53 | 29,53 | 688.600 |
19 dic 2023 | 29,90 | 30,25 | 29,69 | 30,00 | 30,00 | 738.100 |
18 dic 2023 | 29,02 | 29,95 | 28,96 | 29,65 | 29,65 | 920.300 |
15 dic 2023 | 28,31 | 29,28 | 27,96 | 29,24 | 29,24 | 2.616.800 |
14 dic 2023 | 27,76 | 28,35 | 27,67 | 28,18 | 28,18 | 846.300 |
13 dic 2023 | 26,19 | 27,43 | 26,05 | 27,25 | 27,25 | 597.200 |
12 dic 2023 | 26,80 | 26,80 | 26,07 | 26,14 | 26,14 | 469.600 |
11 dic 2023 | 27,00 | 27,22 | 26,62 | 26,85 | 26,85 | 567.800 |
*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...