Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 36,04 | 36,33 | 36,04 | 36,16 | 36,16 | 2.400 |
13 giu 2024 | 36,73 | 36,73 | 36,38 | 36,65 | 36,65 | 2.100 |
12 giu 2024 | 37,12 | 37,22 | 36,89 | 36,96 | 36,96 | 2.400 |
11 giu 2024 | 36,50 | 36,84 | 36,50 | 36,67 | 36,67 | 1.900 |
10 giu 2024 | 37,13 | 37,13 | 36,99 | 37,03 | 37,03 | 2.100 |
07 giu 2024 | 36,80 | 36,92 | 36,65 | 36,75 | 36,75 | 2.000 |
06 giu 2024 | 37,24 | 37,30 | 37,14 | 37,21 | 37,21 | 900 |
05 giu 2024 | 36,99 | 37,19 | 36,97 | 37,19 | 37,19 | 1.600 |
04 giu 2024 | 37,20 | 37,20 | 36,89 | 36,95 | 36,95 | 1.600 |
03 giu 2024 | 38,07 | 38,07 | 37,67 | 37,91 | 37,91 | 17.000 |
31 mag 2024 | 37,70 | 37,95 | 37,57 | 37,95 | 37,95 | 700 |
30 mag 2024 | 37,28 | 37,49 | 37,28 | 37,40 | 37,40 | 600 |
29 mag 2024 | 37,05 | 37,20 | 37,03 | 37,03 | 37,03 | 3.000 |
28 mag 2024 | 37,54 | 37,69 | 37,25 | 37,40 | 37,40 | 3.100 |
24 mag 2024 | 37,40 | 37,52 | 37,30 | 37,41 | 37,41 | 4.300 |
23 mag 2024 | 37,47 | 37,47 | 37,12 | 37,12 | 37,12 | 900 |
22 mag 2024 | 37,88 | 37,88 | 37,49 | 37,49 | 37,49 | 2.500 |
21 mag 2024 | 37,80 | 37,96 | 37,80 | 37,88 | 37,88 | 1.200 |
20 mag 2024 | 37,81 | 37,81 | 37,65 | 37,73 | 37,73 | 900 |
17 mag 2024 | 37,69 | 37,69 | 37,58 | 37,58 | 37,58 | 900 |
16 mag 2024 | 38,10 | 38,10 | 37,65 | 37,65 | 37,65 | 1.900 |
15 mag 2024 | 37,75 | 37,95 | 37,75 | 37,88 | 37,88 | 1.900 |
14 mag 2024 | 37,54 | 37,70 | 37,54 | 37,68 | 37,68 | 3.500 |
13 mag 2024 | 37,45 | 37,45 | 37,28 | 37,32 | 37,32 | 1.700 |
10 mag 2024 | 37,44 | 37,54 | 37,10 | 37,29 | 37,29 | 6.200 |
09 mag 2024 | 37,45 | 37,54 | 37,39 | 37,54 | 37,54 | 3.200 |
08 mag 2024 | 37,08 | 37,08 | 36,93 | 36,93 | 36,93 | 13.500 |
07 mag 2024 | 37,45 | 37,45 | 37,10 | 37,10 | 37,10 | 1.100 |
06 mag 2024 | 37,04 | 37,23 | 36,91 | 37,23 | 37,23 | 7.800 |
03 mag 2024 | 36,83 | 36,83 | 36,50 | 36,81 | 36,81 | 1.000 |
02 mag 2024 | 36,23 | 36,38 | 35,97 | 36,38 | 36,38 | 1.200 |
01 mag 2024 | 35,88 | 36,50 | 35,88 | 36,06 | 36,06 | 2.600 |
30 apr 2024 | 36,64 | 36,68 | 35,80 | 35,80 | 35,80 | 1.100 |
29 apr 2024 | 37,01 | 37,11 | 36,81 | 36,92 | 36,92 | 3.200 |
26 apr 2024 | 36,72 | 36,79 | 36,64 | 36,78 | 36,78 | 1.900 |
25 apr 2024 | 36,14 | 36,77 | 36,14 | 36,74 | 36,74 | 9.500 |
24 apr 2024 | 36,65 | 37,00 | 36,50 | 36,59 | 36,59 | 57.700 |
23 apr 2024 | 36,19 | 36,77 | 36,19 | 36,77 | 36,77 | 2.500 |
22 apr 2024 | 36,20 | 36,28 | 36,20 | 36,28 | 36,28 | 1.900 |
19 apr 2024 | 36,04 | 36,25 | 35,81 | 35,81 | 35,81 | 5.100 |
18 apr 2024 | 36,10 | 36,20 | 35,82 | 35,82 | 35,82 | 700 |
17 apr 2024 | 36,19 | 36,43 | 35,92 | 35,92 | 35,92 | 3.400 |
16 apr 2024 | 35,99 | 36,17 | 35,53 | 36,17 | 36,17 | 6.000 |
15 apr 2024 | 36,42 | 36,44 | 36,05 | 36,06 | 36,06 | 2.100 |
12 apr 2024 | 36,65 | 36,65 | 35,91 | 36,10 | 36,10 | 4.000 |
11 apr 2024 | 36,66 | 36,71 | 36,29 | 36,60 | 36,60 | 2.200 |
10 apr 2024 | 36,54 | 36,68 | 36,39 | 36,39 | 36,39 | 1.500 |
09 apr 2024 | 37,25 | 37,25 | 36,83 | 37,15 | 37,15 | 2.900 |
08 apr 2024 | 37,34 | 37,34 | 37,25 | 37,25 | 37,25 | 1.400 |
05 apr 2024 | 37,00 | 37,28 | 37,00 | 37,24 | 37,24 | 2.100 |
04 apr 2024 | 37,56 | 37,56 | 37,00 | 37,00 | 37,00 | 1.800 |
03 apr 2024 | 37,48 | 37,71 | 37,46 | 37,54 | 37,54 | 7.700 |
02 apr 2024 | 37,86 | 37,86 | 37,12 | 37,33 | 37,33 | 2.400 |
01 apr 2024 | 38,22 | 38,22 | 37,88 | 37,94 | 37,94 | 3.400 |
28 mar 2024 | 37,78 | 38,02 | 37,65 | 37,92 | 37,92 | 1.600 |
27 mar 2024 | 37,02 | 37,60 | 37,02 | 37,60 | 37,60 | 2.300 |
26 mar 2024 | 37,16 | 37,24 | 36,98 | 36,98 | 36,98 | 1.200 |
25 mar 2024 | 37,36 | 37,40 | 37,16 | 37,16 | 37,16 | 4.000 |
22 mar 2024 | 37,45 | 37,45 | 37,16 | 37,18 | 37,18 | 3.000 |
21 mar 2024 | 37,42 | 37,51 | 37,20 | 37,51 | 37,51 | 1.800 |
20 mar 2024 | 36,34 | 37,00 | 36,15 | 36,96 | 36,96 | 4.300 |
19 mar 2024 | 35,95 | 36,34 | 35,95 | 36,34 | 36,34 | 2.300 |
18 mar 2024 | 35,81 | 36,02 | 35,73 | 35,95 | 35,95 | 1.900 |
15 mar 2024 | 35,68 | 35,97 | 35,68 | 35,84 | 35,84 | 3.700 |
14 mar 2024 | 35,65 | 35,66 | 35,51 | 35,51 | 35,51 | 500 |
13 mar 2024 | 35,75 | 36,13 | 35,75 | 36,00 | 36,00 | 2.200 |
12 mar 2024 | 35,80 | 35,80 | 35,63 | 35,69 | 35,69 | 5.600 |
11 mar 2024 | 35,89 | 35,89 | 35,49 | 35,69 | 35,69 | 2.100 |
08 mar 2024 | 36,12 | 36,12 | 35,85 | 35,96 | 35,96 | 2.300 |
07 mar 2024 | 35,92 | 35,92 | 35,87 | 35,91 | 35,91 | 4.100 |
06 mar 2024 | 36,09 | 36,09 | 35,55 | 35,55 | 35,55 | 700 |
05 mar 2024 | 35,71 | 35,92 | 35,54 | 35,54 | 35,54 | 7.800 |
04 mar 2024 | 36,00 | 36,33 | 35,80 | 35,80 | 35,80 | 7.400 |
01 mar 2024 | 35,51 | 35,75 | 35,51 | 35,75 | 35,75 | 4.600 |
29 feb 2024 | 35,43 | 35,59 | 35,15 | 35,59 | 35,59 | 3.300 |
28 feb 2024 | 35,28 | 35,38 | 35,04 | 35,12 | 35,12 | 51.600 |
27 feb 2024 | 35,26 | 35,40 | 35,23 | 35,38 | 35,38 | 3.200 |
26 feb 2024 | 35,15 | 35,15 | 34,87 | 35,14 | 35,14 | 1.100 |
23 feb 2024 | 34,65 | 34,83 | 34,60 | 34,83 | 34,83 | 1.800 |
22 feb 2024 | 34,43 | 34,53 | 34,43 | 34,53 | 34,53 | 1.400 |
21 feb 2024 | 33,87 | 34,49 | 33,87 | 34,24 | 34,24 | 2.500 |
20 feb 2024 | 34,29 | 34,29 | 34,00 | 34,02 | 34,02 | 7.800 |
16 feb 2024 | 34,77 | 35,02 | 34,70 | 34,70 | 34,70 | 2.000 |
15 feb 2024 | 34,71 | 35,09 | 34,71 | 35,07 | 35,07 | 1.600 |
14 feb 2024 | 34,15 | 34,59 | 34,09 | 34,52 | 34,52 | 2.400 |
13 feb 2024 | 34,43 | 34,43 | 33,85 | 34,16 | 34,16 | 3.000 |
12 feb 2024 | 34,52 | 35,40 | 34,52 | 35,24 | 35,24 | 8.200 |
09 feb 2024 | 34,45 | 34,76 | 34,33 | 34,76 | 34,76 | 3.300 |
08 feb 2024 | 33,85 | 34,34 | 33,85 | 34,34 | 34,34 | 1.800 |
07 feb 2024 | 33,84 | 34,10 | 33,62 | 33,85 | 33,85 | 2.700 |
06 feb 2024 | 33,75 | 33,89 | 33,75 | 33,89 | 33,89 | 4.300 |
05 feb 2024 | 34,16 | 34,16 | 33,75 | 33,75 | 33,75 | 3.600 |
02 feb 2024 | 34,34 | 34,47 | 34,11 | 34,46 | 34,46 | 3.200 |
01 feb 2024 | 34,69 | 34,69 | 34,10 | 34,60 | 34,60 | 2.200 |
31 gen 2024 | 35,00 | 35,04 | 34,46 | 34,56 | 34,56 | 1.200 |
30 gen 2024 | 35,11 | 35,21 | 35,10 | 35,21 | 35,21 | 3.300 |
29 gen 2024 | 34,59 | 34,78 | 34,32 | 34,78 | 34,78 | 1.500 |
26 gen 2024 | 34,45 | 35,01 | 34,45 | 35,01 | 35,01 | 2.700 |
25 gen 2024 | 34,36 | 34,36 | 34,07 | 34,33 | 34,33 | 1.100 |
24 gen 2024 | 34,49 | 34,55 | 34,28 | 34,28 | 34,28 | 1.700 |
*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...