Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 2 |
22 apr 2024 | 30,01 | 29,78 | 29,78 | 29,76 | 29,76 | 4 |
19 apr 2024 | 29,43 | 29,70 | 29,64 | 29,88 | 29,88 | 223 |
18 apr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
17 apr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
16 apr 2024 | 30,21 | 30,00 | 29,12 | 29,13 | 29,13 | 54 |
15 apr 2024 | 30,11 | 30,24 | 30,04 | 30,24 | 30,24 | 229 |
12 apr 2024 | 30,20 | 30,40 | 30,40 | 30,12 | 30,12 | 1.040 |
11 apr 2024 | 29,98 | 30,28 | 29,98 | 30,10 | 30,10 | 5.424 |
10 apr 2024 | 30,99 | 31,34 | 30,48 | 30,58 | 30,58 | 7.788 |
09 apr 2024 | 31,95 | 32,00 | 31,24 | 31,65 | 31,65 | 10.830 |
08 apr 2024 | 32,34 | 31,90 | 31,90 | 32,16 | 32,16 | 178 |
05 apr 2024 | 32,36 | 32,10 | 31,88 | 32,20 | 32,20 | 268 |
04 apr 2024 | 31,48 | 31,92 | 31,64 | 32,04 | 32,04 | 243 |
03 apr 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
02 apr 2024 | 32,20 | 32,28 | 31,94 | 31,71 | 31,71 | 362 |
28 mar 2024 | 32,19 | 32,20 | 32,06 | 32,09 | 32,09 | 992 |
27 mar 2024 | 32,03 | 32,06 | 31,96 | 32,11 | 32,11 | 344 |
26 mar 2024 | 32,17 | 32,26 | 31,98 | 32,16 | 32,16 | 1.296 |
25 mar 2024 | 30,97 | 32,04 | 31,66 | 32,05 | 32,05 | 1.102 |
22 mar 2024 | 31,97 | 31,81 | 31,80 | 31,60 | 31,60 | 2.770 |
21 mar 2024 | 32,00 | 32,34 | 32,10 | 32,21 | 32,21 | 313 |
20 mar 2024 | 32,38 | 32,34 | 32,24 | 32,12 | 32,12 | - |
19 mar 2024 | 32,75 | 32,14 | 31,60 | 32,08 | 32,08 | 865 |
18 mar 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
15 mar 2024 | 32,86 | 33,16 | 32,58 | 32,65 | 32,65 | 330 |
14 mar 2024 | 32,49 | 33,19 | 33,00 | 33,10 | 33,10 | 2.102 |
13 mar 2024 | 32,00 | 33,75 | 32,10 | 32,43 | 32,43 | 5.875 |
12 mar 2024 | 30,25 | 32,28 | 30,88 | 32,05 | 32,05 | 161 |
11 mar 2024 | 30,03 | 30,42 | 29,34 | 30,24 | 30,24 | 1.985 |
08 mar 2024 | 30,70 | 30,12 | 29,80 | 29,93 | 29,93 | 388 |
07 mar 2024 | 30,06 | 30,78 | 30,10 | 30,76 | 30,76 | 5.969 |
06 mar 2024 | 29,68 | 29,94 | 29,76 | 30,00 | 30,00 | 19 |
05 mar 2024 | 29,84 | 30,04 | 29,68 | 29,91 | 29,91 | 5.235 |
04 mar 2024 | 28,99 | 29,38 | 28,84 | 29,91 | 29,91 | 153 |
01 mar 2024 | 28,45 | 28,92 | 28,46 | 28,94 | 28,94 | 204 |
29 feb 2024 | 28,45 | 28,72 | 28,37 | 28,63 | 28,63 | 13.752 |
28 feb 2024 | 28,56 | 28,74 | 28,34 | 28,33 | 28,33 | 7 |
27 feb 2024 | 29,14 | 29,14 | 28,26 | 28,27 | 28,27 | 1.741 |
26 feb 2024 | 29,21 | 29,14 | 29,08 | 29,31 | 29,31 | 461 |
23 feb 2024 | 28,59 | 29,06 | 28,94 | 29,25 | 29,25 | 297 |
22 feb 2024 | 28,63 | 28,62 | 28,52 | 28,78 | 28,78 | 36 |
21 feb 2024 | 27,97 | 28,16 | 27,86 | 28,37 | 28,37 | 90 |
20 feb 2024 | 27,90 | 27,84 | 27,72 | 27,78 | 27,78 | 3 |
19 feb 2024 | 28,07 | 28,06 | 27,92 | 28,01 | 28,01 | 4 |
16 feb 2024 | 28,27 | 28,20 | 28,10 | 28,17 | 28,17 | 10.246 |
15 feb 2024 | 27,95 | 28,30 | 28,16 | 28,34 | 28,34 | 158 |
14 feb 2024 | 28,07 | 28,22 | 28,14 | 28,24 | 28,24 | 728 |
13 feb 2024 | 28,84 | 28,70 | 28,70 | 28,10 | 28,10 | 2 |
12 feb 2024 | 29,04 | 28,64 | 28,64 | 28,74 | 28,74 | 1 |
09 feb 2024 | 29,01 | 28,80 | 28,48 | 28,68 | 28,68 | 21 |
08 feb 2024 | 29,55 | 29,45 | 29,30 | 29,08 | 29,08 | 1.240 |
07 feb 2024 | 29,96 | 30,04 | 29,38 | 29,63 | 29,63 | 2.622 |
06 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
05 feb 2024 | 29,66 | 29,66 | 29,54 | 29,72 | 29,72 | 647 |
02 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
01 feb 2024 | 30,37 | 29,98 | 29,81 | 29,98 | 29,98 | 820 |
31 gen 2024 | 29,60 | 30,38 | 30,06 | 30,19 | 30,19 | 1.573 |
30 gen 2024 | 29,68 | 29,70 | 29,36 | 29,53 | 29,53 | 84 |
29 gen 2024 | 29,74 | 29,80 | 29,28 | 29,22 | 29,22 | 9 |
26 gen 2024 | 31,39 | 31,46 | 29,50 | 30,06 | 30,06 | 2.834 |
25 gen 2024 | 30,50 | 31,16 | 30,62 | 31,11 | 31,11 | 2.996 |
24 gen 2024 | 30,04 | 30,54 | 30,52 | 30,36 | 30,36 | 720 |
23 gen 2024 | 30,33 | 30,22 | 30,10 | 30,21 | 30,21 | 1 |
22 gen 2024 | 29,87 | 30,20 | 30,20 | 30,24 | 30,24 | 166 |
19 gen 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
18 gen 2024 | 29,80 | 29,76 | 29,76 | 29,93 | 29,93 | 42 |
17 gen 2024 | 29,59 | 29,70 | 29,56 | 29,58 | 29,58 | 307 |
16 gen 2024 | 29,82 | 29,82 | 29,34 | 29,81 | 29,81 | 316 |
15 gen 2024 | 29,96 | 30,10 | 29,88 | 30,12 | 30,12 | 517 |
12 gen 2024 | 30,66 | 30,78 | 30,70 | 30,92 | 30,92 | 2.045 |
11 gen 2024 | 31,18 | 31,28 | 30,78 | 31,01 | 31,01 | 50.425 |
10 gen 2024 | 30,64 | 31,21 | 30,52 | 31,33 | 31,33 | 139.979 |
09 gen 2024 | 30,30 | 30,56 | 30,40 | 30,55 | 30,55 | 1 |
08 gen 2024 | 29,60 | 29,90 | 29,76 | 30,06 | 30,06 | 1.053 |
05 gen 2024 | 29,60 | 29,90 | 29,14 | 29,92 | 29,92 | 8.721 |
04 gen 2024 | 29,02 | 29,60 | 29,20 | 29,55 | 29,55 | 5.222 |
03 gen 2024 | 30,25 | 29,78 | 28,72 | 28,80 | 28,80 | 406 |
02 gen 2024 | 30,58 | 30,76 | 30,32 | 30,51 | 30,51 | 179 |
29 dic 2023 | 30,39 | 30,92 | 30,56 | 30,73 | 30,73 | 1.044 |
28 dic 2023 | 30,31 | 30,78 | 30,58 | 30,45 | 30,45 | 715 |
27 dic 2023 | 30,60 | 30,80 | 30,26 | 30,30 | 30,30 | 327 |
22 dic 2023 | 30,07 | 30,82 | 30,56 | 30,36 | 30,36 | 1.477 |
21 dic 2023 | 29,68 | 30,06 | 29,74 | 30,06 | 30,06 | 1.481 |
20 dic 2023 | 29,51 | 29,53 | 29,53 | 29,92 | 29,92 | 66 |
19 dic 2023 | 29,19 | 29,78 | 29,42 | 29,47 | 29,47 | 182 |
18 dic 2023 | 29,75 | 29,35 | 29,08 | 29,26 | 29,26 | 905 |
15 dic 2023 | 29,20 | 29,94 | 29,32 | 29,52 | 29,52 | 3.266 |
14 dic 2023 | 28,64 | 29,40 | 28,92 | 29,41 | 29,41 | 3.969 |
13 dic 2023 | 28,91 | 28,50 | 28,50 | 28,62 | 28,62 | 53 |
12 dic 2023 | 28,93 | 29,10 | 28,94 | 29,00 | 29,00 | 5.499 |
11 dic 2023 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
08 dic 2023 | 28,80 | 29,12 | 28,72 | 29,08 | 29,08 | 1.666 |
07 dic 2023 | 28,47 | 28,82 | 28,80 | 28,83 | 28,83 | 1.986 |
06 dic 2023 | 28,38 | 28,56 | 28,56 | 28,67 | 28,67 | 64 |
05 dic 2023 | 28,15 | 28,52 | 28,30 | 28,19 | 28,19 | 18.501 |
04 dic 2023 | 27,79 | 28,30 | 28,20 | 28,22 | 28,22 | 15.334 |
01 dic 2023 | 28,44 | 28,12 | 27,96 | 28,03 | 28,03 | 322 |
30 nov 2023 | 27,98 | 28,06 | 27,64 | 28,10 | 28,10 | 529 |
29 nov 2023 | 27,07 | 27,84 | 27,50 | 27,69 | 27,69 | 782 |
*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...