Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 40,10 | 40,60 | 40,10 | 40,60 | 40,60 | 824 |
25 apr 2024 | 40,40 | 40,75 | 39,70 | 40,05 | 40,05 | 1.485 |
24 apr 2024 | 40,55 | 41,20 | 40,55 | 40,83 | 40,83 | 1.385 |
23 apr 2024 | 39,85 | 41,00 | 39,70 | 40,58 | 40,58 | 9.367 |
22 apr 2024 | 39,35 | 39,65 | 39,25 | 39,50 | 39,50 | 2.198 |
19 apr 2024 | 38,90 | 39,80 | 38,90 | 39,47 | 39,47 | 4.763 |
18 apr 2024 | 38,20 | 39,90 | 38,20 | 39,65 | 39,65 | 10.804 |
17 apr 2024 | 40,95 | 41,40 | 40,25 | 40,57 | 40,57 | 1.971 |
16 apr 2024 | 40,50 | 40,80 | 40,20 | 40,80 | 40,80 | 1.894 |
15 apr 2024 | 40,25 | 41,05 | 39,95 | 40,65 | 40,65 | 1.133 |
12 apr 2024 | 41,70 | 41,70 | 40,75 | 40,75 | 40,75 | 2.174 |
11 apr 2024 | 40,60 | 41,40 | 40,60 | 41,13 | 41,13 | 2.222 |
10 apr 2024 | 40,05 | 40,80 | 39,90 | 40,35 | 40,35 | 996 |
09 apr 2024 | 40,45 | 40,60 | 39,45 | 39,80 | 39,80 | 1.383 |
08 apr 2024 | 39,75 | 40,85 | 39,60 | 39,95 | 39,95 | 3.246 |
05 apr 2024 | 39,05 | 39,60 | 39,05 | 39,60 | 39,60 | 734 |
04 apr 2024 | 38,50 | 39,80 | 38,50 | 39,55 | 39,55 | 2.111 |
03 apr 2024 | 38,10 | 38,70 | 37,90 | 38,65 | 38,65 | 1.010 |
02 apr 2024 | 38,35 | 38,35 | 37,55 | 38,10 | 38,10 | 3.527 |
28 mar 2024 | 38,46 | 38,56 | 38,12 | 38,14 | 38,14 | 871 |
27 mar 2024 | 38,10 | 39,10 | 38,10 | 38,38 | 38,38 | 4.056 |
26 mar 2024 | 37,36 | 38,70 | 37,36 | 38,54 | 38,54 | 2.354 |
25 mar 2024 | 36,98 | 37,50 | 36,96 | 37,15 | 37,15 | 1.848 |
22 mar 2024 | 36,98 | 37,44 | 36,98 | 37,24 | 37,24 | 3.808 |
21 mar 2024 | 35,70 | 37,04 | 35,70 | 37,02 | 37,02 | 2.974 |
20 mar 2024 | 35,98 | 36,58 | 35,76 | 36,17 | 36,17 | 2.644 |
19 mar 2024 | 35,48 | 36,16 | 35,48 | 36,16 | 36,16 | 1.840 |
18 mar 2024 | 35,40 | 35,80 | 35,40 | 35,66 | 35,66 | 2.612 |
15 mar 2024 | 35,22 | 35,60 | 35,22 | 35,34 | 35,34 | 1.170 |
14 mar 2024 | 34,82 | 35,18 | 34,74 | 35,12 | 35,12 | 2.764 |
13 mar 2024 | 34,54 | 34,68 | 34,50 | 34,60 | 34,60 | 1.376 |
12 mar 2024 | 34,34 | 34,68 | 34,20 | 34,68 | 34,68 | 738 |
11 mar 2024 | 34,00 | 34,50 | 33,60 | 34,35 | 34,35 | 4.507 |
08 mar 2024 | 33,94 | 34,30 | 33,94 | 34,26 | 34,26 | 1.309 |
07 mar 2024 | 33,90 | 33,94 | 33,22 | 33,88 | 33,88 | 4.077 |
06 mar 2024 | 33,94 | 34,10 | 33,80 | 33,95 | 33,95 | 1.891 |
05 mar 2024 | 33,38 | 34,00 | 33,38 | 33,78 | 33,78 | 1.232 |
04 mar 2024 | 33,68 | 33,76 | 33,52 | 33,76 | 33,76 | 1.615 |
01 mar 2024 | 33,00 | 33,52 | 32,66 | 33,01 | 33,01 | 1.389 |
29 feb 2024 | 33,32 | 33,32 | 32,76 | 33,26 | 33,26 | 2.099 |
28 feb 2024 | 33,32 | 33,48 | 33,00 | 33,16 | 33,16 | 1.198 |
27 feb 2024 | 33,62 | 33,62 | 33,48 | 33,51 | 33,51 | 1.830 |
26 feb 2024 | 33,30 | 33,90 | 33,12 | 33,80 | 33,80 | 1.861 |
23 feb 2024 | 32,98 | 33,78 | 32,98 | 33,37 | 33,37 | 1.151 |
22 feb 2024 | 32,20 | 32,88 | 32,16 | 32,86 | 32,86 | 2.107 |
21 feb 2024 | 31,66 | 31,94 | 31,52 | 31,94 | 31,94 | 2.948 |
20 feb 2024 | 31,82 | 31,98 | 31,52 | 31,64 | 31,64 | 2.201 |
19 feb 2024 | 31,80 | 32,22 | 31,80 | 32,02 | 32,02 | 1.986 |
16 feb 2024 | 32,00 | 32,62 | 32,00 | 32,44 | 32,44 | 1.706 |
15 feb 2024 | 31,50 | 32,21 | 31,50 | 31,81 | 31,81 | 3.734 |
14 feb 2024 | 30,44 | 31,70 | 30,24 | 30,66 | 30,66 | 3.435 |
13 feb 2024 | 30,40 | 30,78 | 30,20 | 30,48 | 30,48 | 3.123 |
12 feb 2024 | 31,90 | 32,24 | 30,90 | 31,26 | 31,26 | 2.544 |
09 feb 2024 | 30,48 | 32,70 | 30,48 | 30,80 | 30,80 | 4.104 |
08 feb 2024 | 30,46 | 33,76 | 30,32 | 32,60 | 32,60 | 8.138 |
07 feb 2024 | 26,54 | 26,90 | 26,54 | 26,74 | 26,74 | 837 |
06 feb 2024 | 27,02 | 27,02 | 26,60 | 27,00 | 27,00 | 1.428 |
05 feb 2024 | 27,30 | 27,42 | 26,88 | 26,88 | 26,88 | 497 |
02 feb 2024 | 28,00 | 28,00 | 27,28 | 27,28 | 27,28 | 939 |
01 feb 2024 | 27,76 | 27,90 | 27,68 | 27,72 | 27,72 | 252 |
31 gen 2024 | 27,66 | 27,66 | 27,32 | 27,36 | 27,36 | 197 |
30 gen 2024 | 27,64 | 27,64 | 27,40 | 27,40 | 27,40 | 699 |
29 gen 2024 | 26,80 | 27,36 | 26,60 | 27,08 | 27,08 | 932 |
26 gen 2024 | 27,42 | 27,42 | 26,76 | 26,84 | 26,84 | 2.119 |
25 gen 2024 | 27,74 | 28,12 | 27,74 | 27,96 | 27,96 | 1.181 |
24 gen 2024 | 26,82 | 27,44 | 26,82 | 26,82 | 26,82 | 1.111 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 26,68 | 26,92 | 26,32 | 26,66 | 26,66 | 625 |
19 gen 2024 | 26,62 | 26,86 | 26,02 | 26,02 | 26,02 | 3.143 |
18 gen 2024 | 26,76 | 26,80 | 26,44 | 26,62 | 26,62 | 1.594 |
17 gen 2024 | 26,20 | 26,44 | 25,92 | 26,40 | 26,40 | 2.319 |
16 gen 2024 | 26,64 | 26,98 | 26,60 | 26,96 | 26,96 | 946 |
15 gen 2024 | 27,32 | 27,44 | 26,64 | 26,73 | 26,73 | 2.767 |
12 gen 2024 | 27,18 | 27,46 | 27,06 | 27,20 | 27,20 | 65.960 |
11 gen 2024 | 26,70 | 26,82 | 26,44 | 26,78 | 26,78 | 2.333 |
10 gen 2024 | 26,52 | 26,52 | 26,40 | 26,44 | 26,44 | 2.333 |
09 gen 2024 | 25,86 | 26,18 | 25,74 | 26,18 | 26,18 | 1.868 |
08 gen 2024 | 25,38 | 26,12 | 25,38 | 26,07 | 26,07 | 1.955 |
05 gen 2024 | 26,12 | 26,26 | 25,46 | 25,82 | 25,82 | 692 |
04 gen 2024 | 27,12 | 27,12 | 26,36 | 26,53 | 26,53 | 657 |
03 gen 2024 | 26,80 | 27,06 | 26,80 | 26,93 | 26,93 | 1.358 |
02 gen 2024 | 27,24 | 27,24 | 26,98 | 27,04 | 27,04 | 3.226 |
29 dic 2023 | 27,40 | 27,52 | 27,14 | 27,20 | 27,20 | 711 |
28 dic 2023 | 27,90 | 27,90 | 27,16 | 27,34 | 27,34 | 898 |
27 dic 2023 | 27,44 | 27,84 | 27,44 | 27,76 | 27,76 | 1.309 |
22 dic 2023 | 27,02 | 27,44 | 26,92 | 26,99 | 26,99 | 849 |
21 dic 2023 | 26,94 | 27,20 | 26,84 | 27,02 | 27,02 | 946 |
20 dic 2023 | 26,94 | 27,22 | 26,94 | 27,12 | 27,12 | 2.194 |
19 dic 2023 | 27,18 | 27,18 | 26,74 | 26,98 | 26,98 | 767 |
18 dic 2023 | 25,86 | 27,02 | 25,70 | 27,02 | 27,02 | 5.768 |
15 dic 2023 | 25,14 | 25,90 | 25,14 | 25,69 | 25,69 | 4.825 |
14 dic 2023 | 24,00 | 25,18 | 24,00 | 25,13 | 25,13 | 6.011 |
13 dic 2023 | 23,90 | 24,24 | 23,55 | 23,55 | 23,55 | 1.427 |
12 dic 2023 | 24,76 | 24,76 | 23,98 | 24,54 | 24,54 | 4.711 |
11 dic 2023 | 24,68 | 25,26 | 24,22 | 24,86 | 24,86 | 1.199 |
08 dic 2023 | 25,06 | 25,58 | 25,06 | 25,29 | 25,29 | 2.018 |
07 dic 2023 | 24,56 | 25,12 | 24,18 | 25,01 | 25,01 | 890 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 24,80 | 24,90 | 24,62 | 24,82 | 24,82 | 705 |
04 dic 2023 | 25,62 | 25,72 | 24,76 | 24,77 | 24,77 | 2.030 |
*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...