Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 32,85 | 32,85 | 32,70 | 32,70 | 32,70 | - |
23 apr 2024 | 32,20 | 33,00 | 32,20 | 32,85 | 32,85 | 8 |
22 apr 2024 | 32,20 | 32,30 | 31,55 | 32,10 | 32,10 | 668 |
19 apr 2024 | 32,05 | 32,70 | 32,05 | 32,65 | 32,65 | 107 |
18 apr 2024 | 32,55 | 32,90 | 32,45 | 32,90 | 32,90 | 1 |
17 apr 2024 | 32,95 | 32,95 | 32,35 | 32,50 | 32,50 | 297 |
16 apr 2024 | 33,20 | 33,20 | 32,70 | 32,80 | 32,80 | 46 |
15 apr 2024 | 34,15 | 34,20 | 33,30 | 33,95 | 33,95 | 126 |
12 apr 2024 | 34,24 | 34,95 | 34,24 | 34,65 | 34,65 | 355 |
11 apr 2024 | 33,00 | 33,40 | 32,90 | 33,08 | 33,08 | 2.170 |
10 apr 2024 | 33,15 | 33,15 | 32,80 | 32,85 | 32,85 | 437 |
09 apr 2024 | 32,50 | 32,60 | 32,50 | 32,55 | 32,55 | 2.309 |
08 apr 2024 | 32,05 | 32,35 | 32,05 | 32,35 | 32,35 | 1.626 |
05 apr 2024 | 31,60 | 32,05 | 31,60 | 32,00 | 32,00 | 188 |
04 apr 2024 | 32,70 | 32,70 | 32,30 | 32,30 | 32,30 | 5.096 |
03 apr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | 627 |
02 apr 2024 | 33,00 | 33,00 | 32,55 | 32,55 | 32,55 | 343 |
28 mar 2024 | 33,15 | 33,35 | 32,90 | 32,90 | 32,90 | 951 |
27 mar 2024 | 33,40 | 33,45 | 33,40 | 33,45 | 33,45 | 490 |
26 mar 2024 | 33,00 | 33,70 | 33,00 | 33,40 | 33,40 | 179 |
25 mar 2024 | 33,20 | 33,20 | 33,10 | 33,10 | 33,10 | 215 |
22 mar 2024 | 33,80 | 33,80 | 33,35 | 33,35 | 33,35 | 68 |
21 mar 2024 | 33,85 | 33,85 | 33,75 | 33,80 | 33,80 | 2.813 |
20 mar 2024 | 33,95 | 33,95 | 33,45 | 33,45 | 33,45 | 282 |
19 mar 2024 | 32,55 | 33,65 | 32,55 | 33,65 | 33,65 | 631 |
18 mar 2024 | 34,00 | 34,00 | 33,40 | 33,40 | 33,40 | 9 |
15 mar 2024 | 33,55 | 34,05 | 33,55 | 33,90 | 33,90 | 16 |
14 mar 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | 50 |
13 mar 2024 | 33,75 | 34,00 | 33,65 | 33,95 | 33,95 | 561 |
12 mar 2024 | 34,65 | 34,65 | 33,90 | 33,90 | 33,90 | 9 |
11 mar 2024 | 32,80 | 33,85 | 31,30 | 33,85 | 33,85 | 183 |
08 mar 2024 | 32,95 | 34,45 | 32,95 | 33,93 | 33,93 | 22.878 |
07 mar 2024 | 32,15 | 32,15 | 31,85 | 32,05 | 32,05 | 1.523 |
06 mar 2024 | 32,15 | 32,70 | 32,00 | 32,52 | 32,52 | 7.122 |
05 mar 2024 | 31,85 | 31,95 | 31,70 | 31,95 | 31,95 | 4.324 |
04 mar 2024 | 31,25 | 31,80 | 31,25 | 31,80 | 31,80 | 3.008 |
01 mar 2024 | 31,30 | 31,30 | 31,15 | 31,15 | 31,15 | 8.071 |
29 feb 2024 | 29,65 | 31,00 | 29,65 | 30,90 | 30,90 | 37.697 |
28 feb 2024 | 31,20 | 31,35 | 30,55 | 31,10 | 31,10 | 32 |
27 feb 2024 | 30,80 | 31,05 | 30,80 | 31,00 | 31,00 | 268 |
26 feb 2024 | 31,40 | 31,45 | 31,20 | 31,25 | 31,25 | 242 |
23 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | 314 |
22 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | 6 |
21 feb 2024 | 31,40 | 31,55 | 31,35 | 31,55 | 31,55 | 9 |
20 feb 2024 | 31,65 | 31,65 | 31,40 | 31,40 | 31,40 | 496 |
19 feb 2024 | 31,00 | 31,65 | 31,00 | 31,55 | 31,55 | 145 |
16 feb 2024 | 31,05 | 31,55 | 30,95 | 31,45 | 31,45 | 206 |
15 feb 2024 | 30,65 | 30,75 | 30,50 | 30,75 | 30,75 | 419 |
14 feb 2024 | 30,90 | 31,00 | 30,79 | 30,79 | 30,79 | 2.088 |
13 feb 2024 | 31,20 | 31,20 | 30,20 | 30,60 | 30,60 | 130 |
12 feb 2024 | 31,55 | 31,55 | 31,30 | 31,44 | 31,44 | 200 |
09 feb 2024 | 30,85 | 31,50 | 30,75 | 31,30 | 31,30 | 321 |
08 feb 2024 | 29,60 | 30,20 | 29,60 | 30,05 | 30,05 | 70 |
07 feb 2024 | 29,15 | 29,55 | 29,15 | 29,50 | 29,50 | 17 |
06 feb 2024 | 29,20 | 29,40 | 28,90 | 29,20 | 29,20 | 109 |
05 feb 2024 | 30,45 | 30,45 | 28,80 | 29,10 | 29,10 | 1.095 |
02 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 3 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | 2 |
30 gen 2024 | 31,40 | 31,40 | 31,35 | 31,35 | 31,35 | 2 |
29 gen 2024 | 31,25 | 31,30 | 31,25 | 31,30 | 31,30 | 10 |
26 gen 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | 232 |
25 gen 2024 | 31,45 | 31,45 | 31,35 | 31,35 | 31,35 | 382 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 30,70 | 31,00 | 30,70 | 31,00 | 31,00 | 1.465 |
19 gen 2024 | 31,70 | 31,70 | 30,50 | 30,50 | 30,50 | 338 |
18 gen 2024 | 30,80 | 30,95 | 30,80 | 30,85 | 30,85 | 6 |
17 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 142 |
16 gen 2024 | 30,05 | 30,05 | 29,70 | 29,85 | 29,85 | 432 |
15 gen 2024 | 30,45 | 30,45 | 29,95 | 29,95 | 29,95 | 803 |
12 gen 2024 | 31,15 | 31,15 | 30,20 | 30,25 | 30,25 | 200 |
11 gen 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | 170 |
10 gen 2024 | 29,55 | 29,75 | 29,55 | 29,59 | 29,59 | 442 |
09 gen 2024 | 29,45 | 29,50 | 29,40 | 29,40 | 29,40 | 845 |
08 gen 2024 | 29,55 | 29,55 | 29,50 | 29,50 | 29,50 | 176 |
05 gen 2024 | 28,60 | 29,00 | 28,60 | 29,00 | 29,00 | 280 |
04 gen 2024 | 29,10 | 29,10 | 28,90 | 28,90 | 28,90 | 162 |
03 gen 2024 | 28,70 | 28,70 | 28,60 | 28,60 | 28,60 | 142 |
02 gen 2024 | 29,70 | 29,70 | 29,35 | 29,35 | 29,35 | 20 |
29 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 60 |
28 dic 2023 | 30,15 | 30,15 | 29,25 | 29,45 | 29,45 | 219 |
27 dic 2023 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | 4 |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 28,50 | 28,65 | 28,30 | 28,59 | 28,59 | 2.555 |
19 dic 2023 | 28,25 | 28,70 | 28,20 | 28,70 | 28,70 | 161 |
18 dic 2023 | 28,30 | 28,30 | 27,85 | 28,15 | 28,15 | 1.784 |
15 dic 2023 | 28,65 | 28,65 | 28,15 | 28,25 | 28,25 | 599 |
14 dic 2023 | 27,70 | 28,20 | 27,70 | 28,14 | 28,14 | 7.684 |
13 dic 2023 | 27,15 | 27,15 | 27,10 | 27,10 | 27,10 | 184 |
12 dic 2023 | 27,05 | 27,19 | 27,00 | 27,19 | 27,19 | 289 |
11 dic 2023 | 26,75 | 27,10 | 26,75 | 27,10 | 27,10 | 568 |
08 dic 2023 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 554 |
07 dic 2023 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 93 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 6 |
04 dic 2023 | 27,00 | 27,20 | 27,00 | 27,20 | 27,20 | 218 |
01 dic 2023 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | 1.832 |
30 nov 2023 | - | - | - | - | - | - |
*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...