Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | 1 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 33,05 | 33,55 | 33,05 | 33,55 | 33,55 | 2.802 |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | 1.193 |
25 apr 2024 | 34,50 | 34,50 | 34,30 | 34,30 | 34,30 | 5.452 |
24 apr 2024 | 34,95 | 34,95 | 34,70 | 34,90 | 34,90 | 3.605 |
23 apr 2024 | 34,80 | 34,92 | 34,72 | 34,72 | 34,72 | 5.839 |
22 apr 2024 | 34,85 | 34,85 | 34,65 | 34,65 | 34,65 | 4.080 |
19 apr 2024 | 34,00 | 34,65 | 34,00 | 34,39 | 34,39 | 7.645 |
18 apr 2024 | 33,90 | 34,00 | 33,86 | 34,00 | 34,00 | 5.562 |
17 apr 2024 | 33,95 | 33,95 | 33,79 | 33,80 | 33,80 | 7.568 |
16 apr 2024 | 33,60 | 33,60 | 33,50 | 33,55 | 33,55 | 5.133 |
15 apr 2024 | 33,45 | 33,75 | 33,45 | 33,75 | 33,75 | 5.077 |
12 apr 2024 | 33,75 | 34,00 | 33,55 | 33,57 | 33,57 | 1.261 |
11 apr 2024 | 33,25 | 33,85 | 33,25 | 33,85 | 33,85 | 7.309 |
10 apr 2024 | 33,25 | 33,25 | 33,20 | 33,21 | 33,21 | 7.061 |
09 apr 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | 3.114 |
08 apr 2024 | 34,25 | 34,25 | 34,15 | 34,19 | 34,19 | 9.886 |
05 apr 2024 | 33,85 | 34,25 | 33,85 | 34,25 | 34,25 | 2.375 |
04 apr 2024 | 33,40 | 33,40 | 33,20 | 33,24 | 33,24 | 5.728 |
03 apr 2024 | 33,05 | 33,30 | 33,05 | 33,30 | 33,30 | 15.163 |
02 apr 2024 | 33,30 | 33,63 | 33,20 | 33,20 | 33,20 | 4.971 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 33,40 | 33,95 | 33,40 | 33,95 | 33,95 | 568 |
26 mar 2024 | 33,60 | 33,81 | 33,60 | 33,81 | 33,81 | 1.671 |
25 mar 2024 | 33,75 | 33,81 | 33,58 | 33,81 | 33,81 | 7.178 |
22 mar 2024 | 34,50 | 34,50 | 34,06 | 34,50 | 34,50 | 13.367 |
21 mar 2024 | 33,90 | 33,95 | 33,85 | 33,90 | 33,90 | 16.314 |
20 mar 2024 | 34,90 | 34,90 | 34,17 | 34,17 | 34,17 | 23.293 |
19 mar 2024 | 33,95 | 33,95 | 33,74 | 33,85 | 33,85 | 15.028 |
18 mar 2024 | 33,85 | 33,85 | 33,33 | 33,55 | 33,55 | 6.901 |
15 mar 2024 | 33,90 | 34,15 | 33,90 | 34,00 | 34,00 | 2.829 |
14 mar 2024 | 33,45 | 33,50 | 33,36 | 33,50 | 33,50 | 13.138 |
13 mar 2024 | 33,05 | 33,10 | 33,00 | 33,10 | 33,10 | 14.536 |
12 mar 2024 | 33,60 | 33,60 | 33,45 | 33,45 | 33,45 | 2.870 |
11 mar 2024 | 32,80 | 32,80 | 32,42 | 32,70 | 32,70 | 58.123 |
08 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | 1.472 |
07 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | 2.319 |
06 mar 2024 | 32,90 | 32,93 | 32,64 | 32,78 | 32,78 | 30.124 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 33,40 | 33,60 | 33,30 | 33,30 | 33,30 | 28.056 |
01 mar 2024 | 33,45 | 34,35 | 33,45 | 33,73 | 33,73 | 5.745 |
29 feb 2024 | 34,00 | 34,00 | 33,59 | 34,00 | 34,00 | 3.474 |
28 feb 2024 | 33,95 | 34,13 | 33,95 | 33,95 | 33,95 | 29.751 |
27 feb 2024 | 33,85 | 33,85 | 33,80 | 33,85 | 33,85 | 24.699 |
26 feb 2024 | 33,70 | 34,20 | 33,70 | 33,70 | 33,70 | 31.199 |
23 feb 2024 | 32,20 | 35,80 | 32,20 | 34,40 | 34,40 | 20.318 |
22 feb 2024 | 31,96 | 32,70 | 31,72 | 31,96 | 31,96 | 52.807 |
21 feb 2024 | 31,70 | 31,70 | 31,03 | 31,03 | 31,03 | 13.409 |
20 feb 2024 | 31,16 | 31,43 | 31,16 | 31,16 | 31,16 | 3.325 |
19 feb 2024 | 30,88 | 31,05 | 30,85 | 30,85 | 30,85 | 1.705 |
16 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | 1.437 |
15 feb 2024 | 29,25 | 30,30 | 29,25 | 29,62 | 29,62 | 13.774 |
14 feb 2024 | 29,75 | 29,84 | 29,75 | 29,84 | 29,84 | 8.026 |
13 feb 2024 | 29,00 | 29,20 | 29,00 | 29,20 | 29,20 | 22.259 |
12 feb 2024 | 28,65 | 29,10 | 28,65 | 29,10 | 29,10 | 23.546 |
09 feb 2024 | 28,85 | 29,40 | 28,85 | 28,90 | 28,90 | 30.977 |
08 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | 3.069 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 29,20 | 29,58 | 29,20 | 29,58 | 29,58 | 6.538 |
05 feb 2024 | 29,00 | 29,65 | 29,00 | 29,65 | 29,65 | 9.835 |
02 feb 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | 394 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 29,95 | 30,38 | 29,95 | 30,38 | 30,38 | 21.023 |
30 gen 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | 340 |
29 gen 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | 2.230 |
26 gen 2024 | 30,95 | 30,95 | 30,80 | 30,91 | 30,91 | 2.638 |
25 gen 2024 | 31,25 | 31,56 | 31,13 | 31,13 | 31,13 | 6.196 |
24 gen 2024 | 31,45 | 31,47 | 31,15 | 31,47 | 31,47 | 4.251 |
23 gen 2024 | 30,95 | 31,03 | 30,95 | 31,00 | 31,00 | 11.758 |
22 gen 2024 | 30,75 | 31,20 | 30,75 | 31,20 | 31,20 | 5.432 |
19 gen 2024 | 29,45 | 30,30 | 29,45 | 30,24 | 30,24 | 7.349 |
18 gen 2024 | 29,15 | 29,45 | 28,80 | 29,35 | 29,35 | 8.610 |
17 gen 2024 | 29,05 | 29,05 | 28,65 | 28,95 | 28,95 | 20.628 |
16 gen 2024 | 29,40 | 29,40 | 28,95 | 29,24 | 29,24 | 3.750 |
15 gen 2024 | 29,50 | 29,50 | 29,25 | 29,50 | 29,50 | 1.858 |
12 gen 2024 | 29,75 | 30,10 | 29,75 | 29,90 | 29,90 | 13.258 |
11 gen 2024 | 29,15 | 29,80 | 29,15 | 29,35 | 29,35 | 18.765 |
10 gen 2024 | 28,35 | 29,50 | 28,30 | 29,50 | 29,50 | 11.723 |
09 gen 2024 | 28,75 | 28,75 | 28,50 | 28,50 | 28,50 | 8.616 |
08 gen 2024 | 29,80 | 29,80 | 29,00 | 29,00 | 29,00 | 1.629 |
05 gen 2024 | 29,35 | 29,45 | 29,20 | 29,34 | 29,34 | 10.691 |
04 gen 2024 | 29,60 | 29,75 | 29,50 | 29,53 | 29,53 | 3.868 |
03 gen 2024 | 29,10 | 29,35 | 29,10 | 29,10 | 29,10 | 4.822 |
02 gen 2024 | 29,90 | 29,90 | 29,35 | 29,35 | 29,35 | 2.022 |
29 dic 2023 | 29,60 | 30,05 | 29,60 | 30,05 | 30,05 | 16.270 |
28 dic 2023 | 29,25 | 29,25 | 29,00 | 29,01 | 29,01 | 28.713 |
27 dic 2023 | 29,40 | 29,40 | 29,20 | 29,20 | 29,20 | 1.020 |
22 dic 2023 | 28,70 | 29,00 | 28,40 | 28,89 | 28,89 | 6.725 |
21 dic 2023 | 28,60 | 28,60 | 28,30 | 28,41 | 28,41 | 11.121 |
20 dic 2023 | 27,75 | 28,75 | 27,75 | 28,75 | 28,75 | 16.679 |
19 dic 2023 | 27,80 | 27,80 | 27,71 | 27,75 | 27,75 | 17.760 |
18 dic 2023 | 27,95 | 28,60 | 27,85 | 27,85 | 27,85 | 18.093 |
15 dic 2023 | 27,80 | 27,80 | 27,05 | 27,19 | 27,19 | 13.904 |
14 dic 2023 | 27,95 | 27,95 | 27,65 | 27,79 | 27,79 | 15.773 |
13 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 296 |
12 dic 2023 | 28,45 | 28,55 | 28,00 | 28,28 | 28,28 | 27.752 |
11 dic 2023 | 27,85 | 28,00 | 27,81 | 28,00 | 28,00 | 19.220 |
*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...