Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 34,24 | 34,28 | 33,88 | 33,90 | 33,90 | 55.565 |
17 apr 2024 | 34,22 | 34,68 | 34,22 | 34,24 | 34,24 | 208.627 |
16 apr 2024 | 34,32 | 34,48 | 33,94 | 34,32 | 34,32 | 249.389 |
15 apr 2024 | 34,66 | 35,04 | 34,52 | 34,72 | 34,72 | 218.380 |
12 apr 2024 | 34,62 | 34,70 | 34,32 | 34,60 | 34,60 | 198.974 |
11 apr 2024 | 34,08 | 34,58 | 33,80 | 34,52 | 34,52 | 342.631 |
10 apr 2024 | 33,96 | 34,28 | 33,30 | 34,18 | 34,18 | 407.256 |
09 apr 2024 | 34,60 | 34,60 | 33,94 | 33,94 | 33,94 | 270.525 |
08 apr 2024 | 34,82 | 35,10 | 34,56 | 34,70 | 34,70 | 225.019 |
05 apr 2024 | 35,18 | 35,20 | 34,56 | 34,88 | 34,88 | 288.488 |
04 apr 2024 | 34,80 | 35,44 | 34,66 | 35,40 | 35,40 | 366.225 |
03 apr 2024 | 35,06 | 35,30 | 34,62 | 35,00 | 35,00 | 494.192 |
02 apr 2024 | 36,62 | 36,70 | 34,90 | 35,08 | 35,08 | 786.560 |
28 mar 2024 | 37,96 | 38,12 | 36,10 | 36,40 | 36,40 | 663.842 |
27 mar 2024 | 37,70 | 38,18 | 37,62 | 37,82 | 37,82 | 278.018 |
26 mar 2024 | 37,44 | 37,92 | 37,44 | 37,56 | 37,56 | 384.255 |
25 mar 2024 | 37,20 | 37,74 | 37,06 | 37,52 | 37,52 | 290.138 |
22 mar 2024 | 36,82 | 37,42 | 36,78 | 37,20 | 37,20 | 357.794 |
21 mar 2024 | 36,48 | 37,50 | 36,00 | 36,94 | 36,94 | 389.340 |
20 mar 2024 | 35,02 | 35,82 | 35,02 | 35,82 | 35,82 | 314.841 |
19 mar 2024 | 34,18 | 35,02 | 34,06 | 35,00 | 35,00 | 179.938 |
18 mar 2024 | 34,66 | 34,66 | 34,30 | 34,44 | 34,44 | 192.099 |
15 mar 2024 | 34,14 | 34,66 | 34,04 | 34,50 | 34,50 | 366.675 |
14 mar 2024 | 33,98 | 34,26 | 33,78 | 34,08 | 34,08 | 215.811 |
13 mar 2024 | 33,90 | 33,98 | 33,54 | 33,88 | 33,88 | 253.563 |
12 mar 2024 | 33,28 | 33,70 | 33,04 | 33,70 | 33,70 | 248.658 |
11 mar 2024 | 32,66 | 33,50 | 32,60 | 33,08 | 33,08 | 310.182 |
08 mar 2024 | 32,44 | 33,08 | 32,42 | 32,78 | 32,78 | 274.682 |
07 mar 2024 | 31,36 | 32,54 | 31,32 | 32,36 | 32,36 | 451.740 |
06 mar 2024 | 31,00 | 31,22 | 30,84 | 31,22 | 31,22 | 132.473 |
05 mar 2024 | 31,26 | 31,26 | 30,92 | 31,04 | 31,04 | 113.858 |
04 mar 2024 | 31,20 | 31,46 | 30,96 | 31,24 | 31,24 | 163.536 |
01 mar 2024 | 31,30 | 31,44 | 30,94 | 31,02 | 31,02 | 240.855 |
29 feb 2024 | 31,30 | 31,66 | 31,22 | 31,24 | 31,24 | 208.898 |
28 feb 2024 | 31,50 | 31,50 | 31,12 | 31,20 | 31,20 | 132.258 |
27 feb 2024 | 31,48 | 31,64 | 31,40 | 31,42 | 31,42 | 154.598 |
26 feb 2024 | 31,60 | 31,70 | 31,34 | 31,54 | 31,54 | 205.968 |
23 feb 2024 | 32,00 | 32,40 | 31,34 | 31,62 | 31,62 | 244.237 |
22 feb 2024 | 32,48 | 32,74 | 31,96 | 32,08 | 32,08 | 253.020 |
21 feb 2024 | 32,00 | 32,32 | 31,64 | 32,20 | 32,20 | 268.066 |
20 feb 2024 | 31,80 | 32,10 | 31,20 | 31,84 | 31,84 | 331.688 |
19 feb 2024 | 30,52 | 31,30 | 30,48 | 31,20 | 31,20 | 175.321 |
16 feb 2024 | 30,74 | 30,98 | 30,50 | 30,62 | 30,62 | 239.277 |
15 feb 2024 | 30,74 | 30,74 | 30,28 | 30,60 | 30,60 | 219.916 |
14 feb 2024 | 30,74 | 31,14 | 30,30 | 30,36 | 30,36 | 307.057 |
13 feb 2024 | 31,64 | 31,64 | 30,26 | 30,86 | 30,86 | 602.753 |
12 feb 2024 | 31,50 | 31,76 | 31,18 | 31,60 | 31,60 | 241.128 |
09 feb 2024 | 31,50 | 32,00 | 30,94 | 31,20 | 31,20 | 390.532 |
08 feb 2024 | 31,94 | 32,06 | 31,50 | 31,50 | 31,50 | 311.586 |
07 feb 2024 | 31,60 | 32,00 | 31,46 | 31,80 | 31,80 | 357.653 |
06 feb 2024 | 31,30 | 31,58 | 30,96 | 31,52 | 31,52 | 408.079 |
05 feb 2024 | 30,96 | 31,26 | 30,88 | 31,04 | 31,04 | 240.625 |
02 feb 2024 | 31,38 | 31,38 | 30,78 | 30,98 | 30,98 | 324.001 |
01 feb 2024 | 31,50 | 31,70 | 30,84 | 31,18 | 31,18 | 323.661 |
31 gen 2024 | 31,38 | 31,66 | 31,10 | 31,52 | 31,52 | 279.344 |
30 gen 2024 | 31,52 | 31,54 | 31,10 | 31,28 | 31,28 | 253.195 |
29 gen 2024 | 31,36 | 32,30 | 31,28 | 31,42 | 31,42 | 556.247 |
26 gen 2024 | 30,80 | 31,06 | 30,62 | 30,94 | 30,94 | 244.247 |
25 gen 2024 | 30,80 | 31,00 | 30,10 | 30,68 | 30,68 | 350.785 |
24 gen 2024 | 29,68 | 30,08 | 29,52 | 29,98 | 29,98 | 172.342 |
23 gen 2024 | 29,84 | 30,16 | 29,54 | 29,54 | 29,54 | 247.089 |
22 gen 2024 | 29,12 | 29,82 | 29,02 | 29,82 | 29,82 | 261.289 |
19 gen 2024 | 29,10 | 29,36 | 28,90 | 29,06 | 29,06 | 235.809 |
18 gen 2024 | 29,24 | 29,40 | 28,90 | 29,00 | 29,00 | 196.886 |
17 gen 2024 | 29,40 | 29,40 | 28,94 | 29,24 | 29,24 | 197.408 |
16 gen 2024 | 29,32 | 29,66 | 29,10 | 29,58 | 29,58 | 152.088 |
15 gen 2024 | 29,98 | 30,02 | 29,28 | 29,38 | 29,38 | 214.854 |
12 gen 2024 | 29,76 | 30,08 | 29,30 | 29,62 | 29,62 | 240.381 |
11 gen 2024 | 29,80 | 30,00 | 29,66 | 29,70 | 29,70 | 298.727 |
10 gen 2024 | 29,20 | 29,76 | 29,12 | 29,58 | 29,58 | 326.957 |
09 gen 2024 | 28,94 | 29,38 | 28,74 | 29,32 | 29,32 | 279.106 |
08 gen 2024 | 28,10 | 28,76 | 28,08 | 28,76 | 28,76 | 304.047 |
05 gen 2024 | 27,78 | 28,14 | 27,60 | 28,12 | 28,12 | 286.223 |
04 gen 2024 | 27,14 | 27,92 | 27,14 | 27,92 | 27,92 | 210.811 |
03 gen 2024 | 27,84 | 27,94 | 27,02 | 27,16 | 27,16 | 173.372 |
02 gen 2024 | 28,00 | 28,20 | 27,74 | 27,96 | 27,96 | 163.489 |
29 dic 2023 | 27,62 | 27,80 | 27,52 | 27,54 | 27,54 | 93.357 |
28 dic 2023 | 28,10 | 28,24 | 27,52 | 27,64 | 27,64 | 128.849 |
27 dic 2023 | 27,76 | 27,86 | 27,50 | 27,68 | 27,68 | 127.001 |
22 dic 2023 | 27,16 | 27,68 | 27,16 | 27,56 | 27,56 | 102.931 |
21 dic 2023 | 27,20 | 27,46 | 27,16 | 27,46 | 27,46 | 183.369 |
20 dic 2023 | 27,60 | 27,70 | 27,20 | 27,20 | 27,20 | 160.329 |
19 dic 2023 | 27,42 | 27,86 | 27,36 | 27,60 | 27,60 | 183.548 |
18 dic 2023 | 27,48 | 27,82 | 27,40 | 27,46 | 27,46 | 121.617 |
15 dic 2023 | 27,62 | 28,04 | 27,42 | 27,64 | 27,64 | 445.969 |
14 dic 2023 | 27,54 | 27,98 | 27,32 | 27,66 | 27,66 | 255.056 |
13 dic 2023 | 27,24 | 27,70 | 27,24 | 27,32 | 27,32 | 178.813 |
12 dic 2023 | 26,78 | 27,42 | 26,68 | 27,24 | 27,24 | 320.214 |
11 dic 2023 | 26,88 | 26,94 | 26,52 | 26,72 | 26,72 | 188.910 |
08 dic 2023 | 26,62 | 27,02 | 26,58 | 27,02 | 27,02 | 167.409 |
07 dic 2023 | 26,72 | 26,96 | 26,64 | 26,70 | 26,70 | 146.265 |
06 dic 2023 | 26,96 | 27,02 | 26,78 | 26,86 | 26,86 | 99.895 |
05 dic 2023 | 26,30 | 26,96 | 26,30 | 26,94 | 26,94 | 142.353 |
04 dic 2023 | 26,94 | 26,94 | 26,34 | 26,44 | 26,44 | 167.009 |
01 dic 2023 | 27,04 | 27,12 | 26,76 | 26,90 | 26,90 | 186.093 |
30 nov 2023 | 26,94 | 26,94 | 26,54 | 26,80 | 26,80 | 295.620 |
29 nov 2023 | 26,98 | 27,06 | 26,42 | 26,54 | 26,54 | 242.933 |
28 nov 2023 | 27,12 | 27,18 | 26,94 | 27,10 | 27,10 | 123.095 |
27 nov 2023 | 27,18 | 27,30 | 27,14 | 27,22 | 27,22 | 115.026 |
24 nov 2023 | 27,40 | 27,46 | 27,16 | 27,26 | 27,26 | 143.374 |
*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...