Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 33,96 | 34,10 | 33,54 | 33,98 | 33,98 | 4.603 |
01 mag 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
30 apr 2024 | 34,34 | 34,52 | 33,86 | 33,86 | 33,86 | 6.628 |
29 apr 2024 | 33,41 | 34,30 | 34,00 | 34,22 | 34,22 | 4.586 |
26 apr 2024 | 33,90 | 34,18 | 33,44 | 34,04 | 34,04 | 15.118 |
25 apr 2024 | 33,60 | 33,48 | 32,66 | 33,48 | 33,48 | 2.175 |
24 apr 2024 | 32,94 | 33,48 | 32,86 | 33,34 | 33,34 | 6.340 |
23 apr 2024 | 32,69 | 33,16 | 32,54 | 32,86 | 32,86 | 33.037 |
22 apr 2024 | 32,92 | 33,16 | 32,38 | 32,54 | 32,54 | 18.105 |
19 apr 2024 | 33,62 | 33,40 | 32,78 | 33,06 | 33,06 | 26.693 |
18 apr 2024 | 34,31 | 34,28 | 33,16 | 33,66 | 33,66 | 49.337 |
17 apr 2024 | 34,16 | 34,64 | 34,28 | 34,30 | 34,30 | 9.430 |
16 apr 2024 | 34,63 | 34,42 | 33,98 | 33,98 | 33,98 | 16.174 |
15 apr 2024 | 34,35 | 35,08 | 34,64 | 34,86 | 34,86 | 5.086 |
12 apr 2024 | 34,19 | 34,68 | 34,40 | 34,56 | 34,56 | 6.610 |
11 apr 2024 | 33,74 | 34,53 | 33,80 | 34,14 | 34,14 | 10.282 |
10 apr 2024 | 33,94 | 34,18 | 33,30 | 33,52 | 33,52 | 72.786 |
09 apr 2024 | 34,81 | 34,88 | 33,96 | 34,17 | 34,17 | 53.407 |
08 apr 2024 | 34,94 | 35,08 | 34,58 | 34,72 | 34,72 | 29.958 |
05 apr 2024 | 35,06 | 35,20 | 34,60 | 34,86 | 34,86 | 10.756 |
04 apr 2024 | 35,56 | 35,40 | 34,66 | 35,30 | 35,30 | 13.061 |
03 apr 2024 | 35,30 | 35,28 | 34,66 | 34,95 | 34,95 | 35.710 |
02 apr 2024 | 36,82 | 36,62 | 34,92 | 35,07 | 35,07 | 48.591 |
28 mar 2024 | 37,70 | 38,14 | 36,10 | 36,68 | 36,68 | 47.171 |
27 mar 2024 | 37,65 | 38,20 | 37,64 | 37,84 | 37,84 | 16.646 |
26 mar 2024 | 37,41 | 37,88 | 37,54 | 37,70 | 37,70 | 23.939 |
25 mar 2024 | 37,13 | 37,72 | 37,06 | 37,52 | 37,52 | 37.155 |
22 mar 2024 | 36,70 | 37,44 | 36,90 | 37,30 | 37,30 | 17.740 |
21 mar 2024 | 35,77 | 36,98 | 35,92 | 36,94 | 36,94 | 47.024 |
20 mar 2024 | 35,07 | 35,82 | 35,02 | 35,82 | 35,82 | 33.395 |
19 mar 2024 | 34,12 | 35,02 | 34,02 | 34,18 | 34,18 | 74.816 |
18 mar 2024 | 34,59 | 34,62 | 34,32 | 34,56 | 34,56 | 4.776 |
15 mar 2024 | 33,99 | 34,62 | 33,98 | 34,50 | 34,50 | 14.479 |
14 mar 2024 | 33,80 | 34,24 | 33,80 | 34,06 | 34,06 | 47.872 |
13 mar 2024 | 33,94 | 33,96 | 33,52 | 33,70 | 33,70 | 26.518 |
12 mar 2024 | 33,16 | 33,62 | 33,10 | 33,58 | 33,58 | 6.240 |
11 mar 2024 | 32,89 | 33,48 | 32,66 | 33,22 | 33,22 | 16.578 |
08 mar 2024 | 32,42 | 33,00 | 32,42 | 32,68 | 32,68 | 18.637 |
07 mar 2024 | 31,05 | 32,56 | 31,34 | 32,36 | 32,36 | 23.292 |
06 mar 2024 | 31,15 | 31,18 | 30,82 | 31,18 | 31,18 | 8.756 |
05 mar 2024 | 31,39 | 31,22 | 30,86 | 31,08 | 31,08 | 3.190 |
04 mar 2024 | 31,11 | 31,42 | 31,02 | 31,24 | 31,24 | 5.798 |
01 mar 2024 | 31,44 | 31,32 | 30,96 | 31,02 | 31,02 | 6.861 |
29 feb 2024 | 31,14 | 31,46 | 31,24 | 31,24 | 31,24 | 6.779 |
28 feb 2024 | 31,46 | 32,26 | 31,12 | 31,18 | 31,18 | 6.362 |
27 feb 2024 | 31,58 | 31,64 | 31,38 | 31,58 | 31,58 | 1.379 |
26 feb 2024 | 31,50 | 31,70 | 31,40 | 31,55 | 31,55 | 10.995 |
23 feb 2024 | 32,10 | 32,18 | 31,36 | 31,62 | 31,62 | 11.156 |
22 feb 2024 | 32,44 | 32,72 | 31,98 | 32,18 | 32,18 | 51.870 |
21 feb 2024 | 31,89 | 32,30 | 31,60 | 32,20 | 32,20 | 16.390 |
20 feb 2024 | 31,62 | 32,10 | 31,22 | 31,73 | 31,73 | 33.350 |
19 feb 2024 | 30,85 | 31,24 | 30,30 | 31,24 | 31,24 | 7.765 |
16 feb 2024 | 30,56 | 30,94 | 30,52 | 30,73 | 30,73 | 5.560 |
15 feb 2024 | 30,67 | 30,70 | 30,28 | 30,50 | 30,50 | 7.224 |
14 feb 2024 | 30,77 | 31,02 | 30,42 | 30,46 | 30,46 | 5.414 |
13 feb 2024 | 31,69 | 31,58 | 30,26 | 30,60 | 30,60 | 41.722 |
12 feb 2024 | 31,36 | 31,76 | 31,14 | 31,40 | 31,40 | 10.564 |
09 feb 2024 | 31,56 | 31,72 | 30,92 | 31,20 | 31,20 | 30.259 |
08 feb 2024 | 31,84 | 32,02 | 31,52 | 31,95 | 31,95 | 14.768 |
07 feb 2024 | 31,55 | 31,98 | 31,50 | 31,88 | 31,88 | 10.249 |
06 feb 2024 | 31,38 | 31,56 | 30,98 | 31,52 | 31,52 | 8.058 |
05 feb 2024 | 30,85 | 31,24 | 30,24 | 31,10 | 31,10 | 4.724 |
02 feb 2024 | 31,30 | 31,34 | 30,78 | 31,00 | 31,00 | 1.684 |
01 feb 2024 | 31,47 | 31,64 | 30,88 | 31,31 | 31,31 | 25.906 |
31 gen 2024 | 31,24 | 31,60 | 31,04 | 31,52 | 31,52 | 12.784 |
30 gen 2024 | 31,42 | 32,30 | 30,86 | 31,24 | 31,24 | 12.775 |
29 gen 2024 | 31,38 | 32,22 | 31,24 | 31,36 | 31,36 | 12.077 |
26 gen 2024 | 30,72 | 31,02 | 30,78 | 30,78 | 30,78 | 4.109 |
25 gen 2024 | 29,96 | 30,84 | 30,16 | 30,76 | 30,76 | 10.827 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 29,04 | 29,76 | 29,54 | 29,70 | 29,70 | 70.712 |
19 gen 2024 | 29,16 | 29,34 | 28,92 | 29,11 | 29,11 | 2.870 |
18 gen 2024 | 29,16 | 29,32 | 29,04 | 29,06 | 29,06 | 1.816 |
17 gen 2024 | 29,41 | 29,30 | 28,64 | 29,12 | 29,12 | 5.573 |
16 gen 2024 | 29,60 | 29,54 | 29,02 | 29,50 | 29,50 | 53.119 |
15 gen 2024 | 29,61 | 29,94 | 29,32 | 29,92 | 29,92 | 4.897 |
12 gen 2024 | 29,82 | 30,02 | 29,44 | 29,44 | 29,44 | 4.048 |
11 gen 2024 | 29,72 | 30,00 | 29,46 | 29,70 | 29,70 | 23.046 |
10 gen 2024 | 29,18 | 29,78 | 29,18 | 29,56 | 29,56 | 5.890 |
09 gen 2024 | 28,77 | 29,36 | 28,96 | 29,34 | 29,34 | 10.164 |
08 gen 2024 | 28,15 | 28,70 | 28,08 | 28,68 | 28,68 | 15.482 |
05 gen 2024 | 27,71 | 28,12 | 27,70 | 27,97 | 27,97 | 12.237 |
04 gen 2024 | 27,26 | 27,90 | 27,18 | 27,84 | 27,84 | 12.828 |
03 gen 2024 | 27,75 | 27,90 | 27,04 | 27,26 | 27,26 | 9.611 |
02 gen 2024 | 27,96 | 28,06 | 27,74 | 27,98 | 27,98 | 2.176 |
29 dic 2023 | 27,83 | 27,80 | 27,60 | 27,60 | 27,60 | 11.572 |
28 dic 2023 | 27,52 | 28,14 | 27,67 | 27,67 | 27,67 | 10.241 |
27 dic 2023 | 27,46 | 27,82 | 27,56 | 27,65 | 27,65 | 12.016 |
22 dic 2023 | 27,46 | 27,66 | 27,36 | 27,55 | 27,55 | 9.631 |
21 dic 2023 | 27,23 | 27,44 | 27,16 | 27,44 | 27,44 | 7.959 |
20 dic 2023 | 27,54 | 27,58 | 27,20 | 27,20 | 27,20 | 5.097 |
19 dic 2023 | 27,69 | 27,82 | 27,40 | 27,68 | 27,68 | 8.625 |
18 dic 2023 | 27,62 | 27,76 | 27,44 | 27,46 | 27,46 | 51.471 |
15 dic 2023 | 27,79 | 28,02 | 27,54 | 27,70 | 27,70 | 4.179 |
14 dic 2023 | 27,40 | 27,96 | 27,40 | 27,66 | 27,66 | 12.499 |
13 dic 2023 | 27,34 | 27,66 | 27,22 | 27,52 | 27,52 | 7.987 |
12 dic 2023 | 26,70 | 27,34 | 26,82 | 27,12 | 27,12 | 3.581 |
11 dic 2023 | 26,91 | 26,76 | 26,54 | 26,70 | 26,70 | 3.741 |
08 dic 2023 | 26,70 | 26,88 | 26,58 | 26,61 | 26,61 | 2.235 |
*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...