Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 36,81 | 36,86 | 36,64 | 36,86 | 36,86 | 13.300 |
30 mag 2024 | 36,69 | 36,87 | 36,65 | 36,65 | 36,65 | 15.600 |
29 mag 2024 | 36,78 | 36,85 | 36,74 | 36,85 | 36,85 | 8.600 |
28 mag 2024 | 36,76 | 36,91 | 36,71 | 36,87 | 36,87 | 12.900 |
24 mag 2024 | 36,65 | 36,82 | 36,65 | 36,82 | 36,82 | 31.200 |
23 mag 2024 | 36,64 | 36,74 | 36,60 | 36,60 | 36,60 | 17.600 |
22 mag 2024 | 36,79 | 36,84 | 36,62 | 36,67 | 36,67 | 25.900 |
21 mag 2024 | 37,01 | 37,03 | 36,90 | 37,01 | 37,01 | 9.100 |
20 mag 2024 | 37,08 | 37,08 | 36,96 | 37,02 | 37,02 | 13.300 |
17 mag 2024 | 36,81 | 37,08 | 36,81 | 36,95 | 36,95 | 307.400 |
16 mag 2024 | 36,87 | 36,90 | 36,74 | 36,78 | 36,78 | 18.000 |
15 mag 2024 | 36,67 | 36,85 | 36,67 | 36,84 | 36,84 | 25.300 |
14 mag 2024 | 36,67 | 36,70 | 36,61 | 36,66 | 36,66 | 6.400 |
13 mag 2024 | 36,78 | 36,78 | 36,61 | 36,61 | 36,61 | 36.900 |
10 mag 2024 | 36,92 | 36,92 | 36,60 | 36,69 | 36,69 | 9.200 |
09 mag 2024 | 36,58 | 36,72 | 36,58 | 36,68 | 36,68 | 7.400 |
08 mag 2024 | 36,87 | 36,87 | 36,51 | 36,55 | 36,55 | 16.400 |
07 mag 2024 | 36,55 | 36,62 | 36,53 | 36,59 | 36,59 | 7.800 |
06 mag 2024 | 36,51 | 36,62 | 36,41 | 36,62 | 36,62 | 10.200 |
03 mag 2024 | 36,45 | 36,49 | 36,34 | 36,47 | 36,47 | 40.400 |
02 mag 2024 | 36,51 | 36,51 | 36,36 | 36,36 | 36,36 | 11.600 |
01 mag 2024 | 36,58 | 36,62 | 36,40 | 36,40 | 36,40 | 23.200 |
30 apr 2024 | 36,76 | 36,76 | 36,57 | 36,57 | 36,57 | 18.200 |
29 apr 2024 | 36,81 | 36,88 | 36,72 | 36,86 | 36,86 | 17.400 |
26 apr 2024 | 36,86 | 36,97 | 36,86 | 36,97 | 36,97 | 22.000 |
25 apr 2024 | 36,62 | 36,83 | 36,55 | 36,70 | 36,70 | 30.400 |
24 apr 2024 | 36,87 | 36,91 | 36,66 | 36,91 | 36,91 | 34.500 |
23 apr 2024 | 36,74 | 36,92 | 36,74 | 36,90 | 36,90 | 36.100 |
22 apr 2024 | 36,85 | 36,90 | 36,66 | 36,81 | 36,81 | 32.400 |
19 apr 2024 | 36,86 | 36,89 | 36,69 | 36,83 | 36,83 | 16.500 |
18 apr 2024 | 36,88 | 36,98 | 36,82 | 36,91 | 36,91 | 26.200 |
17 apr 2024 | 37,08 | 37,08 | 36,85 | 36,87 | 36,87 | 15.600 |
16 apr 2024 | 37,09 | 37,12 | 36,99 | 37,01 | 37,01 | 467.000 |
15 apr 2024 | 37,33 | 37,34 | 37,11 | 37,16 | 37,16 | 40.800 |
12 apr 2024 | 37,49 | 37,49 | 37,11 | 37,14 | 37,14 | 7.600 |
11 apr 2024 | 37,43 | 37,56 | 37,31 | 37,52 | 37,52 | 33.600 |
10 apr 2024 | 37,18 | 37,35 | 37,18 | 37,25 | 37,25 | 17.500 |
09 apr 2024 | 37,54 | 37,54 | 37,38 | 37,53 | 37,53 | 17.500 |
08 apr 2024 | 37,34 | 37,45 | 37,28 | 37,44 | 37,44 | 35.700 |
05 apr 2024 | 37,20 | 37,38 | 37,20 | 37,35 | 37,35 | 28.300 |
04 apr 2024 | 37,45 | 37,46 | 37,23 | 37,33 | 37,33 | 21.900 |
03 apr 2024 | 37,40 | 37,47 | 37,31 | 37,46 | 37,46 | 29.800 |
02 apr 2024 | 37,35 | 37,45 | 37,25 | 37,45 | 37,45 | 20.300 |
01 apr 2024 | 37,57 | 37,57 | 37,39 | 37,50 | 37,50 | 47.400 |
28 mar 2024 | 37,61 | 37,63 | 37,49 | 37,50 | 37,50 | 26.200 |
27 mar 2024 | 37,39 | 37,50 | 37,32 | 37,40 | 37,40 | 257.000 |
26 mar 2024 | 37,34 | 37,40 | 37,30 | 37,36 | 37,36 | 12.600 |
25 mar 2024 | 37,27 | 37,39 | 37,27 | 37,29 | 37,29 | 14.200 |
22 mar 2024 | 37,40 | 37,40 | 37,08 | 37,08 | 37,08 | 21.600 |
21 mar 2024 | 37,31 | 37,38 | 37,23 | 37,23 | 37,23 | 9.300 |
20 mar 2024 | 37,12 | 37,27 | 37,00 | 37,12 | 37,12 | 8.300 |
19 mar 2024 | 37,06 | 37,10 | 36,97 | 37,02 | 37,02 | 36.000 |
18 mar 2024 | 37,08 | 37,18 | 37,04 | 37,10 | 37,10 | 21.800 |
15 mar 2024 | 36,98 | 37,02 | 36,91 | 36,93 | 36,93 | 140.900 |
14 mar 2024 | 37,17 | 37,17 | 36,82 | 36,99 | 36,99 | 20.000 |
13 mar 2024 | 36,98 | 37,07 | 36,92 | 36,99 | 36,99 | 21.100 |
12 mar 2024 | 36,70 | 36,82 | 36,67 | 36,77 | 36,77 | 26.400 |
11 mar 2024 | 36,73 | 36,74 | 36,59 | 36,63 | 36,63 | 131.600 |
08 mar 2024 | 36,90 | 36,99 | 36,70 | 36,77 | 36,77 | 23.500 |
07 mar 2024 | 36,87 | 36,95 | 36,77 | 36,91 | 36,91 | 30.900 |
06 mar 2024 | 36,70 | 36,93 | 36,70 | 36,79 | 36,79 | 21.700 |
05 mar 2024 | 36,68 | 36,79 | 36,41 | 36,41 | 36,41 | 23.000 |
04 mar 2024 | 36,71 | 36,74 | 36,64 | 36,66 | 36,66 | 23.000 |
01 mar 2024 | 36,67 | 36,85 | 36,58 | 36,77 | 36,77 | 16.400 |
29 feb 2024 | 36,43 | 36,48 | 36,35 | 36,40 | 36,40 | 24.400 |
28 feb 2024 | 36,32 | 36,45 | 36,24 | 36,28 | 36,28 | 21.200 |
27 feb 2024 | 36,38 | 36,49 | 36,34 | 36,34 | 36,34 | 15.400 |
26 feb 2024 | 36,40 | 36,49 | 36,37 | 36,47 | 36,47 | 18.400 |
23 feb 2024 | 36,28 | 36,41 | 36,28 | 36,37 | 36,37 | 12.300 |
22 feb 2024 | 36,20 | 36,35 | 36,20 | 36,26 | 36,26 | 25.500 |
21 feb 2024 | 35,81 | 36,04 | 35,81 | 36,02 | 36,02 | 19.000 |
20 feb 2024 | 36,21 | 36,27 | 36,01 | 36,04 | 36,04 | 58.800 |
16 feb 2024 | 36,27 | 36,39 | 36,19 | 36,31 | 36,31 | 32.300 |
15 feb 2024 | 36,03 | 36,40 | 36,03 | 36,36 | 36,36 | 24.400 |
14 feb 2024 | 35,81 | 36,11 | 35,81 | 35,97 | 35,97 | 16.400 |
13 feb 2024 | 35,75 | 35,89 | 35,66 | 35,72 | 35,72 | 36.300 |
12 feb 2024 | 35,91 | 36,08 | 35,88 | 36,04 | 36,04 | 11.200 |
09 feb 2024 | 35,71 | 35,92 | 35,71 | 35,78 | 35,78 | 39.200 |
08 feb 2024 | 35,59 | 35,70 | 35,50 | 35,69 | 35,69 | 35.600 |
07 feb 2024 | 35,33 | 35,49 | 35,33 | 35,38 | 35,38 | 11.300 |
06 feb 2024 | 35,18 | 35,22 | 35,13 | 35,18 | 35,18 | 15.200 |
05 feb 2024 | 35,09 | 35,25 | 35,06 | 35,07 | 35,07 | 22.200 |
02 feb 2024 | 35,08 | 35,25 | 35,03 | 35,23 | 35,23 | 36.300 |
01 feb 2024 | 34,90 | 35,15 | 34,87 | 35,04 | 35,04 | 25.400 |
31 gen 2024 | 35,07 | 35,09 | 34,86 | 34,86 | 34,86 | 130.600 |
30 gen 2024 | 35,05 | 35,08 | 34,92 | 35,00 | 35,00 | 242.300 |
29 gen 2024 | 34,84 | 35,11 | 34,84 | 35,10 | 35,10 | 63.800 |
26 gen 2024 | 34,93 | 34,96 | 34,79 | 34,79 | 34,79 | 10.900 |
25 gen 2024 | 34,73 | 34,82 | 34,68 | 34,68 | 34,68 | 12.000 |
24 gen 2024 | 34,90 | 34,96 | 34,74 | 34,74 | 34,74 | 29.200 |
23 gen 2024 | 34,81 | 34,87 | 34,72 | 34,86 | 34,86 | 25.200 |
22 gen 2024 | 35,04 | 35,04 | 34,82 | 34,92 | 34,92 | 16.200 |
19 gen 2024 | 34,63 | 34,98 | 34,63 | 34,98 | 34,98 | 23.200 |
18 gen 2024 | 34,82 | 34,84 | 34,66 | 34,84 | 34,84 | 19.500 |
17 gen 2024 | 34,81 | 34,81 | 34,63 | 34,67 | 34,67 | 57.000 |
16 gen 2024 | 34,82 | 34,91 | 34,66 | 34,88 | 34,88 | 49.100 |
12 gen 2024 | 35,08 | 35,08 | 34,93 | 34,95 | 34,95 | 12.100 |
11 gen 2024 | 34,95 | 35,04 | 34,82 | 34,98 | 34,98 | 49.200 |
10 gen 2024 | 34,83 | 35,14 | 34,83 | 35,04 | 35,04 | 18.500 |
09 gen 2024 | 34,96 | 34,97 | 34,85 | 34,92 | 34,92 | 50.200 |
*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...