Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 38,16 | 38,28 | 37,24 | 37,47 | 37,47 | 8.736 |
25 apr 2024 | 38,96 | 39,54 | 37,10 | 37,42 | 37,42 | 10.701 |
24 apr 2024 | 38,76 | 39,40 | 37,88 | 39,14 | 39,14 | 169.757 |
23 apr 2024 | 38,30 | 38,62 | 37,46 | 38,32 | 38,32 | 8.554 |
22 apr 2024 | 37,34 | 38,20 | 36,80 | 37,62 | 37,62 | 13.140 |
19 apr 2024 | 37,80 | 38,54 | 36,96 | 37,75 | 37,75 | 41.250 |
18 apr 2024 | 38,00 | 38,54 | 35,78 | 37,21 | 37,21 | 70.973 |
17 apr 2024 | 38,98 | 39,02 | 38,00 | 38,28 | 38,28 | 59.620 |
16 apr 2024 | 39,54 | 40,34 | 38,66 | 39,53 | 39,53 | 66.218 |
15 apr 2024 | 40,54 | 41,98 | 39,70 | 40,72 | 40,72 | 33.999 |
12 apr 2024 | 40,04 | 40,60 | 39,58 | 40,07 | 40,07 | 64.122 |
11 apr 2024 | 38,78 | 39,52 | 38,10 | 39,29 | 39,29 | 58.439 |
10 apr 2024 | 38,86 | 39,34 | 37,58 | 38,47 | 38,47 | 103.724 |
09 apr 2024 | 42,28 | 42,32 | 36,22 | 38,54 | 38,54 | 165.412 |
08 apr 2024 | 41,32 | 42,14 | 40,52 | 41,82 | 41,82 | 104.653 |
05 apr 2024 | 42,72 | 43,88 | 39,00 | 40,69 | 40,69 | 144.861 |
04 apr 2024 | 44,00 | 44,28 | 43,58 | 44,00 | 44,00 | 31.801 |
03 apr 2024 | 42,98 | 44,08 | 42,62 | 43,88 | 43,88 | 38.514 |
02 apr 2024 | 44,24 | 45,26 | 42,38 | 43,00 | 43,00 | 291.887 |
28 mar 2024 | 43,14 | 43,74 | 42,40 | 43,47 | 43,47 | 184.220 |
27 mar 2024 | 43,88 | 44,42 | 42,80 | 43,95 | 43,95 | 158.958 |
26 mar 2024 | 43,54 | 43,80 | 41,20 | 42,68 | 42,68 | 111.212 |
25 mar 2024 | 38,58 | 41,46 | 36,86 | 40,81 | 40,81 | 147.073 |
22 mar 2024 | 35,00 | 37,12 | 34,84 | 36,48 | 36,48 | 55.211 |
21 mar 2024 | 34,12 | 35,18 | 34,12 | 34,50 | 34,50 | 6.079 |
20 mar 2024 | 35,50 | 35,70 | 34,10 | 34,50 | 34,50 | 22.518 |
19 mar 2024 | 35,80 | 35,80 | 34,98 | 35,45 | 35,45 | 60.133 |
18 mar 2024 | 34,42 | 35,20 | 34,32 | 34,99 | 34,99 | 21.669 |
15 mar 2024 | 32,80 | 34,28 | 32,80 | 34,07 | 34,07 | 137.617 |
14 mar 2024 | 33,96 | 34,84 | 33,68 | 34,26 | 34,26 | 19.543 |
13 mar 2024 | 33,04 | 33,74 | 32,94 | 33,47 | 33,47 | 16.594 |
12 mar 2024 | 33,32 | 33,70 | 31,50 | 33,06 | 33,06 | 11.353 |
11 mar 2024 | 34,14 | 34,14 | 32,62 | 33,10 | 33,10 | 68.285 |
08 mar 2024 | 34,80 | 34,98 | 33,62 | 34,28 | 34,28 | 8.799 |
07 mar 2024 | 34,78 | 35,46 | 34,78 | 35,19 | 35,19 | 31.399 |
06 mar 2024 | 34,78 | 35,02 | 34,10 | 34,76 | 34,76 | 73.056 |
05 mar 2024 | 34,02 | 34,90 | 33,20 | 34,73 | 34,73 | 101.112 |
04 mar 2024 | 34,50 | 34,50 | 33,44 | 33,98 | 33,98 | 14.250 |
01 mar 2024 | 33,40 | 34,90 | 32,86 | 34,62 | 34,62 | 95.636 |
29 feb 2024 | 32,62 | 34,22 | 31,94 | 33,14 | 33,14 | 311.325 |
28 feb 2024 | 33,82 | 34,30 | 33,66 | 33,86 | 33,86 | 209.465 |
27 feb 2024 | 34,10 | 34,78 | 33,84 | 34,27 | 34,27 | 317.828 |
26 feb 2024 | 32,12 | 34,50 | 31,16 | 33,28 | 33,28 | 203.569 |
23 feb 2024 | 32,48 | 32,48 | 30,84 | 31,41 | 31,41 | 89.148 |
22 feb 2024 | 33,90 | 34,08 | 33,42 | 33,77 | 33,77 | 619.152 |
21 feb 2024 | 34,40 | 34,40 | 33,32 | 33,77 | 33,77 | 77.075 |
20 feb 2024 | 35,00 | 35,40 | 33,98 | 34,78 | 34,78 | 88.167 |
19 feb 2024 | 35,02 | 35,36 | 34,00 | 35,06 | 35,06 | 48.875 |
16 feb 2024 | 34,86 | 35,04 | 33,80 | 34,45 | 34,45 | 44.136 |
15 feb 2024 | 34,96 | 35,24 | 33,74 | 34,70 | 34,70 | 44.511 |
14 feb 2024 | 33,50 | 36,08 | 32,86 | 34,62 | 34,62 | 95.026 |
13 feb 2024 | 32,78 | 33,24 | 31,58 | 33,03 | 33,03 | 81.210 |
12 feb 2024 | 29,98 | 31,42 | 29,98 | 31,20 | 31,20 | 47.981 |
09 feb 2024 | 29,80 | 30,30 | 29,42 | 30,23 | 30,23 | 464.316 |
08 feb 2024 | 29,46 | 30,08 | 29,12 | 29,68 | 29,68 | 24.518 |
07 feb 2024 | 29,40 | 29,60 | 29,00 | 29,08 | 29,08 | 19.020 |
06 feb 2024 | 28,76 | 29,16 | 28,42 | 28,98 | 28,98 | 28.716 |
05 feb 2024 | 28,04 | 28,74 | 27,86 | 28,34 | 28,34 | 9.486 |
02 feb 2024 | 28,76 | 29,02 | 28,12 | 28,92 | 28,92 | 4.499 |
01 feb 2024 | 27,68 | 28,68 | 27,68 | 28,29 | 28,29 | 110.406 |
31 gen 2024 | 27,82 | 27,96 | 27,14 | 27,54 | 27,54 | 126.869 |
30 gen 2024 | 27,42 | 28,18 | 27,24 | 27,84 | 27,84 | 94.339 |
29 gen 2024 | 28,14 | 28,14 | 27,34 | 27,43 | 27,43 | 184.205 |
26 gen 2024 | 27,24 | 27,54 | 25,86 | 26,24 | 26,24 | 32.012 |
25 gen 2024 | 28,00 | 28,06 | 27,14 | 27,23 | 27,23 | 48.012 |
24 gen 2024 | 27,44 | 27,84 | 26,98 | 27,66 | 27,66 | 8.736 |
23 gen 2024 | 27,84 | 27,84 | 26,94 | 27,40 | 27,40 | 39.030 |
22 gen 2024 | 28,26 | 28,26 | 27,62 | 27,91 | 27,91 | 253.640 |
19 gen 2024 | 28,68 | 28,92 | 27,76 | 28,34 | 28,34 | 55.135 |
18 gen 2024 | 28,54 | 28,62 | 27,24 | 28,29 | 28,29 | 36.846 |
17 gen 2024 | 27,52 | 29,08 | 26,96 | 28,30 | 28,30 | 155.970 |
16 gen 2024 | 26,50 | 28,00 | 26,50 | 27,15 | 27,15 | 273.500 |
15 gen 2024 | 27,52 | 27,52 | 26,54 | 27,25 | 27,25 | 38.171 |
12 gen 2024 | 26,08 | 27,24 | 26,08 | 26,87 | 26,87 | 135.509 |
11 gen 2024 | 25,46 | 26,00 | 25,44 | 25,74 | 25,74 | 130.162 |
10 gen 2024 | 25,20 | 25,54 | 25,00 | 25,46 | 25,46 | 31.121 |
09 gen 2024 | 25,40 | 25,54 | 25,08 | 25,16 | 25,16 | 198.765 |
08 gen 2024 | 25,10 | 25,30 | 24,90 | 25,14 | 25,14 | 110.240 |
05 gen 2024 | 25,70 | 25,87 | 25,38 | 25,51 | 25,51 | 387.395 |
04 gen 2024 | 25,44 | 25,80 | 25,30 | 25,59 | 25,59 | 28.586 |
03 gen 2024 | 25,20 | 25,40 | 24,90 | 25,12 | 25,12 | 26.374 |
02 gen 2024 | 24,58 | 25,48 | 24,52 | 24,97 | 24,97 | 47.302 |
29 dic 2023 | 24,16 | 24,36 | 23,98 | 24,31 | 24,31 | 7.545 |
28 dic 2023 | 24,24 | 24,30 | 23,90 | 23,98 | 23,98 | 6.695 |
27 dic 2023 | 24,04 | 24,44 | 24,04 | 24,32 | 24,32 | 22.863 |
22 dic 2023 | 24,36 | 24,36 | 23,92 | 23,99 | 23,99 | 16.851 |
21 dic 2023 | 24,14 | 24,36 | 23,94 | 24,25 | 24,25 | 17.798 |
20 dic 2023 | 24,52 | 24,52 | 24,00 | 24,25 | 24,25 | 64.581 |
19 dic 2023 | 23,98 | 24,54 | 23,64 | 24,24 | 24,24 | 26.826 |
18 dic 2023 | 24,00 | 24,16 | 23,72 | 23,81 | 23,81 | 28.994 |
15 dic 2023 | 24,42 | 24,44 | 23,84 | 23,86 | 23,86 | 61.986 |
14 dic 2023 | 24,34 | 24,48 | 23,88 | 24,24 | 24,24 | 88.912 |
13 dic 2023 | 23,70 | 24,22 | 23,58 | 23,96 | 23,96 | 1.003.860 |
12 dic 2023 | 24,10 | 24,70 | 23,46 | 23,66 | 23,66 | 151.229 |
11 dic 2023 | 24,36 | 24,58 | 23,82 | 24,26 | 24,26 | 128.018 |
08 dic 2023 | 23,98 | 25,12 | 23,86 | 24,32 | 24,32 | 272.732 |
07 dic 2023 | 24,06 | 24,28 | 23,40 | 23,83 | 23,83 | 6.763 |
06 dic 2023 | 23,98 | 24,28 | 23,38 | 23,62 | 23,62 | 73.239 |
05 dic 2023 | 23,84 | 24,30 | 23,84 | 24,11 | 24,11 | 19.329 |
04 dic 2023 | 24,28 | 24,36 | 24,04 | 24,20 | 24,20 | 17.558 |
*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...