Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 32,80 | 32,85 | 32,60 | 32,85 | 32,85 | 3.713 |
03 mag 2024 | 32,85 | 32,85 | 32,45 | 32,60 | 32,60 | 17.715 |
02 mag 2024 | 32,35 | 32,75 | 32,25 | 32,75 | 32,75 | 14.330 |
30 apr 2024 | 32,40 | 32,50 | 32,05 | 32,15 | 32,15 | 27.596 |
29 apr 2024 | 31,90 | 32,30 | 31,90 | 32,25 | 32,25 | 25.794 |
26 apr 2024 | 32,00 | 32,05 | 31,70 | 31,95 | 31,95 | 16.450 |
25 apr 2024 | 31,50 | 31,80 | 31,35 | 31,45 | 31,45 | 24.621 |
24 apr 2024 | 32,10 | 32,15 | 31,65 | 31,65 | 31,65 | 14.618 |
23 apr 2024 | 32,00 | 32,15 | 31,60 | 32,00 | 32,00 | 35.999 |
22 apr 2024 | 31,65 | 32,05 | 31,65 | 32,00 | 32,00 | 15.463 |
19 apr 2024 | 31,85 | 31,85 | 31,50 | 31,75 | 31,75 | 14.945 |
18 apr 2024 | 31,70 | 32,20 | 31,50 | 32,00 | 32,00 | 57.872 |
17 apr 2024 | 31,55 | 31,95 | 31,35 | 31,55 | 31,55 | 25.486 |
16 apr 2024 | 31,70 | 31,85 | 31,30 | 31,80 | 31,80 | 30.138 |
15 apr 2024 | 32,10 | 32,35 | 31,55 | 31,65 | 31,65 | 21.477 |
12 apr 2024 | 32,50 | 32,60 | 32,25 | 32,40 | 32,40 | 16.013 |
11 apr 2024 | 32,85 | 32,85 | 32,00 | 32,30 | 32,30 | 17.510 |
10 apr 2024 | 32,30 | 32,60 | 32,20 | 32,35 | 32,35 | 28.059 |
09 apr 2024 | 32,65 | 32,75 | 32,25 | 32,25 | 32,25 | 26.514 |
08 apr 2024 | 33,05 | 33,10 | 32,60 | 32,80 | 32,80 | 17.647 |
05 apr 2024 | 32,65 | 33,15 | 32,65 | 32,95 | 32,95 | 21.729 |
04 apr 2024 | 33,40 | 34,05 | 33,10 | 33,20 | 33,20 | 25.606 |
03 apr 2024 | 32,85 | 33,45 | 32,65 | 33,40 | 33,40 | 22.812 |
02 apr 2024 | 33,80 | 33,85 | 32,75 | 32,75 | 32,75 | 51.023 |
28 mar 2024 | 33,50 | 33,90 | 33,50 | 33,80 | 33,80 | 13.167 |
27 mar 2024 | 33,80 | 33,90 | 33,60 | 33,70 | 33,70 | 12.278 |
26 mar 2024 | 33,30 | 33,95 | 33,30 | 33,85 | 33,85 | 19.134 |
25 mar 2024 | 33,60 | 33,60 | 33,05 | 33,20 | 33,20 | 24.191 |
22 mar 2024 | 33,75 | 33,75 | 33,25 | 33,45 | 33,45 | 13.079 |
21 mar 2024 | 33,40 | 33,60 | 33,20 | 33,50 | 33,50 | 43.925 |
20 mar 2024 | 33,15 | 33,35 | 33,10 | 33,20 | 33,20 | 22.391 |
19 mar 2024 | 33,60 | 33,65 | 33,15 | 33,45 | 33,45 | 31.240 |
18 mar 2024 | 33,85 | 33,95 | 33,25 | 33,25 | 33,25 | 36.539 |
15 mar 2024 | 33,40 | 34,10 | 33,30 | 33,70 | 33,70 | 74.350 |
14 mar 2024 | 34,65 | 34,65 | 33,65 | 33,65 | 33,65 | 17.380 |
13 mar 2024 | 34,65 | 34,65 | 34,30 | 34,30 | 34,30 | 26.403 |
12 mar 2024 | 33,85 | 34,60 | 33,75 | 34,60 | 34,60 | 48.350 |
11 mar 2024 | 33,05 | 33,85 | 32,85 | 33,80 | 33,80 | 51.368 |
08 mar 2024 | 33,50 | 33,65 | 33,25 | 33,25 | 33,25 | 22.931 |
07 mar 2024 | 33,50 | 33,75 | 32,95 | 33,40 | 33,40 | 58.082 |
06 mar 2024 | 33,40 | 33,65 | 33,30 | 33,65 | 33,65 | 26.611 |
05 mar 2024 | 33,35 | 33,65 | 33,35 | 33,55 | 33,55 | 21.716 |
04 mar 2024 | 33,00 | 33,70 | 33,00 | 33,70 | 33,70 | 31.110 |
01 mar 2024 | 33,50 | 33,50 | 32,90 | 33,20 | 33,20 | 33.977 |
29 feb 2024 | 33,50 | 33,50 | 32,65 | 32,75 | 32,75 | 70.259 |
28 feb 2024 | 32,75 | 33,70 | 32,20 | 33,40 | 33,40 | 62.142 |
27 feb 2024 | 31,90 | 32,45 | 31,30 | 32,00 | 32,00 | 38.781 |
26 feb 2024 | 32,50 | 32,80 | 31,90 | 32,00 | 32,00 | 41.882 |
23 feb 2024 | 32,95 | 33,00 | 32,15 | 32,25 | 32,25 | 25.603 |
22 feb 2024 | 33,70 | 33,95 | 32,90 | 33,20 | 33,20 | 33.924 |
21 feb 2024 | 33,80 | 33,95 | 33,65 | 33,75 | 33,75 | 20.311 |
20 feb 2024 | 33,45 | 33,75 | 33,15 | 33,75 | 33,75 | 16.004 |
19 feb 2024 | 33,50 | 33,50 | 33,15 | 33,35 | 33,35 | 20.748 |
16 feb 2024 | 33,00 | 33,40 | 32,85 | 33,40 | 33,40 | 18.979 |
15 feb 2024 | 32,50 | 32,80 | 32,40 | 32,80 | 32,80 | 34.183 |
14 feb 2024 | 32,40 | 32,45 | 32,10 | 32,35 | 32,35 | 25.239 |
13 feb 2024 | 32,75 | 32,95 | 32,45 | 32,60 | 32,60 | 23.530 |
12 feb 2024 | 33,20 | 33,20 | 32,75 | 33,00 | 33,00 | 22.095 |
09 feb 2024 | 33,75 | 33,75 | 32,90 | 32,95 | 32,95 | 19.250 |
08 feb 2024 | 32,50 | 33,50 | 32,15 | 33,45 | 33,45 | 21.046 |
07 feb 2024 | 33,80 | 33,80 | 32,95 | 33,15 | 33,15 | 28.916 |
06 feb 2024 | 33,20 | 33,65 | 33,20 | 33,65 | 33,65 | 45.325 |
05 feb 2024 | 33,55 | 33,90 | 33,00 | 33,00 | 33,00 | 24.898 |
02 feb 2024 | 33,00 | 33,50 | 32,95 | 33,35 | 33,35 | 83.526 |
01 feb 2024 | 33,10 | 33,10 | 32,35 | 33,00 | 33,00 | 26.428 |
31 gen 2024 | 33,35 | 33,75 | 33,20 | 33,30 | 33,30 | 33.861 |
30 gen 2024 | 33,00 | 33,35 | 32,90 | 33,00 | 33,00 | 21.347 |
29 gen 2024 | 33,20 | 33,25 | 32,90 | 32,95 | 32,95 | 15.153 |
26 gen 2024 | 33,05 | 33,35 | 33,00 | 33,20 | 33,20 | 27.872 |
25 gen 2024 | 32,65 | 33,10 | 32,65 | 33,05 | 33,05 | 54.664 |
24 gen 2024 | 32,40 | 32,85 | 32,30 | 32,75 | 32,75 | 16.922 |
23 gen 2024 | 31,70 | 32,35 | 31,65 | 32,10 | 32,10 | 40.398 |
22 gen 2024 | 31,20 | 31,70 | 31,20 | 31,70 | 31,70 | 21.875 |
19 gen 2024 | 31,80 | 31,90 | 31,10 | 31,10 | 31,10 | 19.577 |
18 gen 2024 | 32,10 | 32,65 | 31,75 | 31,85 | 31,85 | 31.967 |
17 gen 2024 | 32,15 | 32,30 | 31,75 | 32,15 | 32,15 | 22.660 |
16 gen 2024 | 32,80 | 32,80 | 32,20 | 32,30 | 32,30 | 29.976 |
15 gen 2024 | 32,95 | 33,20 | 32,80 | 32,95 | 32,95 | 25.635 |
12 gen 2024 | 32,55 | 33,20 | 32,55 | 33,05 | 33,05 | 33.883 |
11 gen 2024 | 32,45 | 32,70 | 32,35 | 32,45 | 32,45 | 15.507 |
10 gen 2024 | 32,55 | 32,75 | 32,45 | 32,45 | 32,45 | 16.146 |
09 gen 2024 | 32,45 | 32,65 | 31,95 | 32,60 | 32,60 | 17.088 |
08 gen 2024 | 32,30 | 32,55 | 31,95 | 32,55 | 32,55 | 28.198 |
05 gen 2024 | 32,45 | 32,45 | 31,85 | 32,40 | 32,40 | 19.386 |
04 gen 2024 | 32,15 | 32,50 | 31,15 | 32,45 | 32,45 | 29.264 |
03 gen 2024 | 32,90 | 32,90 | 31,90 | 32,10 | 32,10 | 24.354 |
02 gen 2024 | 32,55 | 32,95 | 32,45 | 32,65 | 32,65 | 24.231 |
29 dic 2023 | 32,25 | 32,70 | 32,25 | 32,60 | 32,60 | 36.696 |
28 dic 2023 | 32,30 | 32,35 | 31,90 | 32,25 | 32,25 | 28.969 |
27 dic 2023 | 32,00 | 32,35 | 31,95 | 32,35 | 32,35 | 22.943 |
22 dic 2023 | 31,85 | 32,00 | 31,50 | 31,80 | 31,80 | 22.055 |
21 dic 2023 | 32,55 | 32,55 | 31,90 | 32,10 | 32,10 | 31.116 |
20 dic 2023 | 32,55 | 32,80 | 32,40 | 32,55 | 32,55 | 28.755 |
19 dic 2023 | 32,10 | 32,60 | 31,80 | 32,60 | 32,60 | 59.195 |
18 dic 2023 | 32,45 | 32,50 | 31,90 | 32,10 | 32,10 | 24.362 |
15 dic 2023 | 31,80 | 32,40 | 31,65 | 32,40 | 32,40 | 75.247 |
14 dic 2023 | 31,20 | 31,85 | 31,20 | 31,70 | 31,70 | 38.875 |
13 dic 2023 | 31,25 | 31,35 | 30,75 | 30,90 | 30,90 | 19.811 |
12 dic 2023 | 31,30 | 31,50 | 30,80 | 31,30 | 31,30 | 48.660 |
11 dic 2023 | 32,00 | 32,10 | 31,00 | 31,20 | 31,20 | 36.230 |
*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...