Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 33,75 | 33,90 | 33,75 | 33,90 | 33,90 | 6 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 34,15 | 34,20 | 34,15 | 34,20 | 34,20 | 30 |
07 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 34,35 | 34,35 | 33,85 | 33,85 | 33,85 | 1 |
02 mag 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 34,10 | 34,40 | 34,10 | 34,40 | 34,40 | 81 |
29 apr 2024 | 33,70 | 33,75 | 33,70 | 33,70 | 33,70 | 6 |
26 apr 2024 | 34,65 | 34,65 | 33,75 | 33,75 | 33,75 | 297 |
25 apr 2024 | 34,10 | 34,30 | 34,10 | 34,30 | 34,30 | 464 |
24 apr 2024 | 34,00 | 34,00 | 33,95 | 34,00 | 34,00 | 164 |
23 apr 2024 | 33,90 | 34,05 | 33,90 | 34,05 | 34,05 | 307 |
22 apr 2024 | 33,80 | 33,85 | 33,80 | 33,85 | 33,85 | 30 |
19 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | 510 |
18 apr 2024 | 33,75 | 33,75 | 33,70 | 33,70 | 33,70 | 458 |
17 apr 2024 | 33,60 | 33,90 | 33,60 | 33,60 | 33,60 | 163 |
16 apr 2024 | 34,05 | 34,05 | 33,95 | 33,95 | 33,95 | 150 |
15 apr 2024 | 34,45 | 34,48 | 33,65 | 34,20 | 34,20 | 578 |
12 apr 2024 | 34,65 | 34,65 | 34,15 | 34,15 | 34,15 | 332 |
11 apr 2024 | 34,60 | 34,60 | 34,30 | 34,45 | 34,45 | 191 |
10 apr 2024 | 34,08 | 34,13 | 34,05 | 34,05 | 34,05 | 393 |
09 apr 2024 | 34,10 | 34,10 | 33,70 | 33,95 | 33,95 | 227 |
08 apr 2024 | 34,45 | 34,45 | 34,00 | 34,00 | 34,00 | 182 |
05 apr 2024 | 34,40 | 34,43 | 34,40 | 34,40 | 34,40 | 330 |
04 apr 2024 | 35,60 | 35,60 | 35,20 | 35,30 | 35,30 | 259 |
03 apr 2024 | 34,20 | 34,20 | 34,07 | 34,20 | 34,20 | 205 |
02 apr 2024 | 33,85 | 34,11 | 33,70 | 34,11 | 34,11 | 31 |
28 mar 2024 | 33,34 | 33,74 | 33,34 | 33,62 | 33,62 | 137 |
27 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | 84 |
26 mar 2024 | 33,30 | 33,30 | 33,02 | 33,02 | 33,02 | 278 |
25 mar 2024 | 33,58 | 34,00 | 33,24 | 33,71 | 33,71 | 107 |
22 mar 2024 | 33,00 | 33,10 | 32,92 | 33,10 | 33,10 | 281 |
21 mar 2024 | 33,08 | 33,12 | 33,08 | 33,12 | 33,12 | 444 |
20 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | 37 |
19 mar 2024 | 34,30 | 34,30 | 33,72 | 33,72 | 33,72 | 132 |
18 mar 2024 | 33,54 | 33,90 | 33,54 | 33,90 | 33,90 | 308 |
15 mar 2024 | 34,32 | 34,32 | 32,48 | 32,48 | 32,48 | 211 |
14 mar 2024 | 34,28 | 34,28 | 34,02 | 34,02 | 34,02 | 24 |
13 mar 2024 | 34,54 | 34,54 | 33,80 | 33,80 | 33,80 | 160 |
12 mar 2024 | 34,60 | 34,98 | 34,60 | 34,97 | 34,97 | 157 |
11 mar 2024 | 35,48 | 35,48 | 34,44 | 34,44 | 34,44 | 448 |
08 mar 2024 | 35,18 | 35,36 | 35,16 | 35,36 | 35,36 | 126 |
07 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | 196 |
06 mar 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | 308 |
05 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | 500 |
04 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | 296 |
01 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | 469 |
29 feb 2024 | 35,80 | 36,10 | 35,60 | 35,60 | 35,60 | 453 |
28 feb 2024 | 35,64 | 35,98 | 35,64 | 35,98 | 35,98 | 434 |
27 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | 163 |
26 feb 2024 | 36,34 | 36,76 | 36,34 | 36,34 | 36,34 | 419 |
23 feb 2024 | 36,10 | 36,16 | 36,04 | 36,16 | 36,16 | 249 |
22 feb 2024 | 36,06 | 36,48 | 35,93 | 36,02 | 36,02 | 778 |
21 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | 421 |
20 feb 2024 | 35,60 | 35,63 | 35,60 | 35,63 | 35,63 | 103 |
19 feb 2024 | 36,16 | 36,28 | 36,00 | 36,00 | 36,00 | 91 |
16 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | 321 |
15 feb 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | 227 |
14 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | 891 |
13 feb 2024 | 35,60 | 35,70 | 35,60 | 35,70 | 35,70 | 345 |
12 feb 2024 | 36,52 | 36,52 | 36,28 | 36,28 | 36,28 | 1.282 |
09 feb 2024 | 35,98 | 35,98 | 35,64 | 35,64 | 35,64 | 11.451 |
08 feb 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | 225 |
07 feb 2024 | 35,58 | 36,35 | 35,46 | 35,50 | 35,50 | 2.047 |
06 feb 2024 | 37,54 | 37,54 | 35,36 | 36,97 | 36,97 | 23.573 |
05 feb 2024 | 37,32 | 37,32 | 36,98 | 37,00 | 37,00 | 462 |
02 feb 2024 | 39,10 | 39,10 | 37,64 | 37,64 | 37,64 | 10 |
01 feb 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | 266 |
31 gen 2024 | 40,04 | 40,04 | 39,74 | 40,04 | 40,04 | 478 |
30 gen 2024 | 39,74 | 40,00 | 39,74 | 40,00 | 40,00 | 1.013 |
29 gen 2024 | 40,34 | 41,00 | 40,34 | 41,00 | 41,00 | 55 |
26 gen 2024 | 41,90 | 41,90 | 41,16 | 41,16 | 41,16 | 1.916 |
25 gen 2024 | 40,42 | 41,42 | 40,42 | 41,42 | 41,42 | 2.435 |
24 gen 2024 | 41,82 | 41,82 | 41,26 | 41,26 | 41,26 | 207 |
23 gen 2024 | 41,26 | 41,82 | 41,26 | 41,82 | 41,82 | 221 |
22 gen 2024 | 41,32 | 42,00 | 41,32 | 42,00 | 42,00 | 488 |
19 gen 2024 | 41,45 | 41,98 | 41,33 | 41,98 | 41,98 | 329 |
18 gen 2024 | 41,00 | 41,50 | 41,00 | 41,50 | 41,50 | 486 |
17 gen 2024 | 40,82 | 41,28 | 40,82 | 41,06 | 41,06 | 293 |
16 gen 2024 | 41,00 | 41,20 | 40,98 | 41,01 | 41,01 | 756 |
15 gen 2024 | 41,50 | 41,50 | 41,02 | 41,48 | 41,48 | 605 |
12 gen 2024 | 41,74 | 42,14 | 40,92 | 40,92 | 40,92 | 847 |
11 gen 2024 | 42,12 | 42,50 | 41,92 | 42,24 | 42,24 | 134 |
10 gen 2024 | 41,76 | 42,40 | 41,76 | 42,40 | 42,40 | 95 |
09 gen 2024 | 41,50 | 42,18 | 41,50 | 42,18 | 42,18 | 1.813 |
08 gen 2024 | 41,20 | 42,28 | 41,20 | 42,28 | 42,28 | 84 |
05 gen 2024 | 40,84 | 41,80 | 40,76 | 41,00 | 41,00 | 638 |
04 gen 2024 | 40,62 | 42,00 | 40,62 | 42,00 | 42,00 | 355 |
03 gen 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | 24 |
02 gen 2024 | 40,20 | 40,76 | 40,20 | 40,76 | 40,76 | 260 |
29 dic 2023 | 39,88 | 40,22 | 39,70 | 40,22 | 40,22 | 334 |
28 dic 2023 | 40,25 | 40,25 | 39,88 | 40,08 | 40,08 | 325 |
27 dic 2023 | 40,40 | 40,40 | 40,00 | 40,16 | 40,16 | 288 |
22 dic 2023 | 41,00 | 41,00 | 40,24 | 40,74 | 40,74 | 745 |
21 dic 2023 | 40,80 | 40,83 | 40,50 | 40,70 | 40,70 | 627 |
20 dic 2023 | 41,70 | 41,94 | 41,48 | 41,50 | 41,50 | 336 |
19 dic 2023 | 40,20 | 40,66 | 40,20 | 40,24 | 40,24 | 1.524 |
18 dic 2023 | 39,70 | 40,12 | 39,70 | 39,79 | 39,79 | 336 |
15 dic 2023 | 39,88 | 40,38 | 39,80 | 40,38 | 40,38 | 207 |
*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...