Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 33,88 | 34,09 | 33,43 | 33,77 | 33,77 | 329.758 |
02 mag 2024 | 33,00 | 34,11 | 32,89 | 33,82 | 33,82 | 413.900 |
01 mag 2024 | 32,62 | 32,92 | 32,14 | 32,21 | 32,21 | 264.300 |
30 apr 2024 | 33,06 | 33,38 | 32,56 | 32,62 | 32,62 | 375.300 |
29 apr 2024 | 33,46 | 33,75 | 33,11 | 33,47 | 33,47 | 311.500 |
26 apr 2024 | 33,63 | 33,82 | 33,30 | 33,38 | 33,38 | 323.200 |
25 apr 2024 | 33,05 | 33,45 | 32,95 | 33,23 | 33,23 | 140.700 |
24 apr 2024 | 33,42 | 33,53 | 33,04 | 33,38 | 33,38 | 254.500 |
23 apr 2024 | 32,90 | 33,36 | 32,62 | 33,00 | 33,00 | 335.800 |
22 apr 2024 | 32,46 | 32,96 | 32,21 | 32,80 | 32,80 | 293.600 |
19 apr 2024 | 32,28 | 32,54 | 32,07 | 32,23 | 32,23 | 277.000 |
18 apr 2024 | 32,64 | 32,92 | 32,37 | 32,66 | 32,66 | 426.200 |
17 apr 2024 | 32,18 | 32,74 | 32,02 | 32,21 | 32,21 | 380.100 |
16 apr 2024 | 32,24 | 32,44 | 31,76 | 31,81 | 31,81 | 362.000 |
15 apr 2024 | 33,26 | 33,56 | 32,20 | 32,38 | 32,38 | 381.700 |
12 apr 2024 | 33,95 | 33,95 | 32,58 | 32,90 | 32,90 | 547.100 |
11 apr 2024 | 34,00 | 34,37 | 33,83 | 33,99 | 33,99 | 440.000 |
10 apr 2024 | 34,37 | 34,95 | 33,78 | 34,02 | 34,02 | 740.200 |
09 apr 2024 | 34,81 | 35,13 | 34,44 | 34,78 | 34,78 | 873.600 |
08 apr 2024 | 34,33 | 34,96 | 34,24 | 34,93 | 34,93 | 388.500 |
05 apr 2024 | 33,92 | 34,36 | 33,70 | 34,06 | 34,06 | 216.100 |
04 apr 2024 | 33,88 | 34,26 | 33,43 | 33,82 | 33,82 | 511.800 |
03 apr 2024 | 32,69 | 34,16 | 32,69 | 34,16 | 34,16 | 439.200 |
02 apr 2024 | 32,00 | 33,29 | 31,84 | 33,29 | 33,29 | 675.600 |
01 apr 2024 | 30,90 | 31,99 | 30,90 | 31,86 | 31,86 | 618.100 |
28 mar 2024 | 30,37 | 31,20 | 30,37 | 30,75 | 30,75 | 739.800 |
27 mar 2024 | 29,93 | 30,85 | 29,88 | 30,25 | 30,25 | 572.700 |
26 mar 2024 | 30,27 | 30,49 | 29,87 | 30,00 | 30,00 | 323.100 |
25 mar 2024 | 30,38 | 30,56 | 30,14 | 30,25 | 30,25 | 211.800 |
22 mar 2024 | 30,99 | 31,12 | 30,43 | 30,70 | 30,70 | 266.300 |
21 mar 2024 | 31,90 | 31,96 | 30,75 | 31,12 | 31,12 | 454.200 |
20 mar 2024 | 31,84 | 31,90 | 30,62 | 31,89 | 31,89 | 423.600 |
19 mar 2024 | 30,20 | 31,68 | 29,18 | 31,48 | 31,48 | 1.353.900 |
18 mar 2024 | 32,69 | 33,51 | 32,22 | 33,37 | 33,37 | 1.072.100 |
15 mar 2024 | 32,02 | 32,73 | 31,80 | 32,26 | 32,26 | 1.168.000 |
14 mar 2024 | 32,62 | 32,62 | 31,76 | 31,87 | 31,87 | 1.152.600 |
13 mar 2024 | 31,77 | 33,09 | 31,27 | 32,91 | 32,91 | 766.700 |
12 mar 2024 | 30,42 | 31,83 | 30,42 | 31,55 | 31,55 | 420.900 |
11 mar 2024 | 29,69 | 30,38 | 29,60 | 29,88 | 29,88 | 571.800 |
08 mar 2024 | 31,83 | 32,50 | 29,11 | 29,49 | 29,49 | 1.923.700 |
07 mar 2024 | 31,50 | 31,88 | 30,69 | 31,68 | 31,68 | 840.700 |
06 mar 2024 | 32,62 | 32,84 | 31,59 | 31,91 | 31,91 | 440.000 |
05 mar 2024 | 31,50 | 32,27 | 31,35 | 32,20 | 32,20 | 824.900 |
04 mar 2024 | 32,26 | 32,56 | 31,44 | 31,66 | 31,66 | 851.000 |
01 mar 2024 | 31,60 | 32,65 | 31,60 | 32,37 | 32,37 | 757.600 |
29 feb 2024 | 31,88 | 32,35 | 31,27 | 31,50 | 31,50 | 5.000.800 |
28 feb 2024 | 31,63 | 31,81 | 31,15 | 31,50 | 31,50 | 591.500 |
27 feb 2024 | 32,47 | 32,47 | 31,81 | 32,05 | 32,05 | 956.300 |
26 feb 2024 | 32,44 | 32,44 | 31,54 | 32,07 | 32,07 | 415.500 |
23 feb 2024 | 32,47 | 32,50 | 31,62 | 32,48 | 32,48 | 335.900 |
22 feb 2024 | 32,59 | 32,63 | 31,63 | 32,39 | 32,39 | 285.800 |
21 feb 2024 | 32,86 | 33,22 | 32,35 | 32,48 | 32,48 | 422.800 |
20 feb 2024 | 33,01 | 33,44 | 31,86 | 32,43 | 32,43 | 479.200 |
16 feb 2024 | 34,31 | 34,50 | 33,08 | 33,14 | 33,14 | 440.700 |
15 feb 2024 | 33,06 | 33,76 | 32,99 | 33,57 | 33,57 | 350.600 |
14 feb 2024 | 32,50 | 33,15 | 32,32 | 33,10 | 33,10 | 458.100 |
13 feb 2024 | 33,52 | 33,52 | 31,40 | 31,85 | 31,85 | 426.300 |
12 feb 2024 | 33,03 | 33,84 | 33,03 | 33,81 | 33,81 | 294.200 |
09 feb 2024 | 33,67 | 33,67 | 32,64 | 33,02 | 33,02 | 233.200 |
08 feb 2024 | 33,00 | 33,54 | 32,36 | 33,28 | 33,28 | 426.700 |
07 feb 2024 | 33,00 | 33,28 | 32,68 | 32,88 | 32,88 | 748.900 |
06 feb 2024 | 32,69 | 33,88 | 32,69 | 33,40 | 33,40 | 2.207.100 |
05 feb 2024 | 31,19 | 32,17 | 30,95 | 31,78 | 31,78 | 540.500 |
02 feb 2024 | 31,23 | 31,33 | 30,56 | 31,07 | 31,07 | 286.700 |
01 feb 2024 | 30,97 | 31,64 | 30,78 | 31,36 | 31,36 | 373.700 |
31 gen 2024 | 29,98 | 31,34 | 29,98 | 30,66 | 30,66 | 487.400 |
30 gen 2024 | 30,00 | 30,39 | 29,80 | 29,98 | 29,98 | 262.600 |
29 gen 2024 | 31,01 | 31,10 | 30,49 | 30,54 | 30,54 | 344.600 |
26 gen 2024 | 31,44 | 31,69 | 30,76 | 31,19 | 31,19 | 687.300 |
25 gen 2024 | 31,80 | 32,33 | 30,93 | 31,59 | 31,59 | 733.500 |
24 gen 2024 | 31,83 | 31,90 | 31,33 | 31,82 | 31,82 | 535.000 |
23 gen 2024 | 30,58 | 31,60 | 30,58 | 30,90 | 30,90 | 565.400 |
22 gen 2024 | 29,30 | 30,00 | 29,30 | 29,80 | 29,80 | 712.900 |
19 gen 2024 | 29,75 | 29,99 | 29,22 | 29,85 | 29,85 | 431.100 |
18 gen 2024 | 30,24 | 30,45 | 29,46 | 29,59 | 29,59 | 538.200 |
17 gen 2024 | 29,50 | 30,48 | 29,27 | 29,89 | 29,89 | 645.000 |
16 gen 2024 | 31,51 | 31,51 | 30,15 | 30,32 | 30,32 | 736.600 |
12 gen 2024 | 32,26 | 32,64 | 31,78 | 31,87 | 31,87 | 430.800 |
11 gen 2024 | 32,60 | 32,72 | 31,95 | 32,33 | 32,33 | 281.600 |
10 gen 2024 | 32,53 | 32,89 | 32,41 | 32,44 | 32,44 | 542.400 |
09 gen 2024 | 32,50 | 32,85 | 32,25 | 32,69 | 32,69 | 493.800 |
08 gen 2024 | 32,99 | 32,99 | 32,56 | 32,72 | 32,72 | 1.020.300 |
05 gen 2024 | 33,39 | 33,52 | 32,75 | 33,26 | 33,26 | 460.500 |
04 gen 2024 | 33,29 | 34,28 | 33,22 | 33,46 | 33,46 | 961.800 |
03 gen 2024 | 33,74 | 33,77 | 32,68 | 32,97 | 32,97 | 1.180.900 |
02 gen 2024 | 35,64 | 35,64 | 32,63 | 33,88 | 33,88 | 2.957.800 |
29 dic 2023 | 39,15 | 39,93 | 39,12 | 39,70 | 39,70 | 282.400 |
28 dic 2023 | 39,10 | 39,82 | 39,08 | 39,38 | 39,38 | 377.800 |
27 dic 2023 | 39,44 | 39,62 | 38,14 | 38,84 | 38,84 | 388.100 |
26 dic 2023 | 39,75 | 40,14 | 39,24 | 39,44 | 39,44 | 312.000 |
22 dic 2023 | 39,50 | 40,05 | 38,58 | 39,72 | 39,72 | 336.900 |
21 dic 2023 | 40,10 | 40,98 | 40,09 | 40,56 | 40,56 | 649.600 |
20 dic 2023 | 39,61 | 40,54 | 39,61 | 39,84 | 39,84 | 540.000 |
19 dic 2023 | 38,50 | 40,09 | 38,49 | 39,88 | 39,88 | 601.000 |
18 dic 2023 | 38,50 | 38,99 | 38,00 | 38,80 | 38,80 | 237.600 |
15 dic 2023 | 38,80 | 38,86 | 38,18 | 38,54 | 38,54 | 470.100 |
14 dic 2023 | 38,18 | 38,88 | 38,15 | 38,80 | 38,80 | 351.900 |
13 dic 2023 | 38,57 | 39,23 | 38,09 | 38,50 | 38,50 | 331.300 |
12 dic 2023 | 36,94 | 39,12 | 36,80 | 39,03 | 39,03 | 559.800 |
11 dic 2023 | 37,16 | 37,25 | 36,28 | 36,94 | 36,94 | 256.500 |
*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...