Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 35,55 | 35,85 | 35,45 | 35,85 | 35,85 | 2.145 |
24 apr 2024 | 35,60 | 35,60 | 34,86 | 35,47 | 35,47 | 5.747 |
23 apr 2024 | 35,15 | 35,30 | 34,57 | 34,57 | 34,57 | 2.751 |
22 apr 2024 | 33,75 | 34,35 | 33,75 | 34,32 | 34,32 | 2.247 |
19 apr 2024 | 32,90 | 33,80 | 32,51 | 33,80 | 33,80 | 1.591 |
18 apr 2024 | 32,50 | 33,05 | 32,35 | 33,05 | 33,05 | 5.531 |
17 apr 2024 | 32,85 | 32,85 | 32,63 | 32,70 | 32,70 | 2.090 |
16 apr 2024 | 33,20 | 33,35 | 32,79 | 33,35 | 33,35 | 2.755 |
15 apr 2024 | 33,85 | 34,10 | 33,77 | 34,10 | 34,10 | 1.854 |
12 apr 2024 | 33,95 | 34,30 | 33,50 | 33,95 | 33,95 | 3.876 |
11 apr 2024 | 33,15 | 33,75 | 33,15 | 33,60 | 33,60 | 3.683 |
10 apr 2024 | 33,85 | 33,98 | 33,20 | 33,90 | 33,90 | 2.425 |
09 apr 2024 | 33,90 | 34,04 | 33,60 | 33,60 | 33,60 | 1.614 |
08 apr 2024 | 33,95 | 34,16 | 33,95 | 33,96 | 33,96 | 3.395 |
05 apr 2024 | 35,15 | 35,15 | 34,40 | 34,80 | 34,80 | 4.432 |
04 apr 2024 | 35,05 | 35,10 | 34,85 | 35,10 | 35,10 | 2.469 |
03 apr 2024 | 33,94 | 34,45 | 33,49 | 34,45 | 34,45 | 5.841 |
02 apr 2024 | 32,55 | 33,10 | 32,45 | 33,04 | 33,04 | 918 |
28 mar 2024 | 33,00 | 33,10 | 32,65 | 32,85 | 32,85 | 1.651 |
27 mar 2024 | 33,65 | 34,25 | 33,55 | 33,55 | 33,55 | 2.237 |
26 mar 2024 | 35,45 | 35,45 | 34,25 | 34,25 | 34,25 | 2.086 |
25 mar 2024 | 33,35 | 35,50 | 33,35 | 35,50 | 35,50 | 3.212 |
22 mar 2024 | 32,15 | 34,25 | 32,15 | 34,05 | 34,05 | 5.302 |
21 mar 2024 | 32,60 | 32,60 | 30,45 | 30,45 | 30,45 | 3.849 |
20 mar 2024 | 30,15 | 30,35 | 28,90 | 30,35 | 30,35 | 4.627 |
19 mar 2024 | 31,55 | 31,96 | 31,50 | 31,60 | 31,60 | 1.347 |
18 mar 2024 | 31,75 | 32,00 | 31,75 | 31,90 | 31,90 | 937 |
15 mar 2024 | 31,65 | 31,65 | 31,50 | 31,50 | 31,50 | 121 |
14 mar 2024 | 32,00 | 32,00 | 31,70 | 31,85 | 31,85 | 1.607 |
13 mar 2024 | 31,55 | 32,00 | 31,55 | 32,00 | 32,00 | 2.525 |
12 mar 2024 | 31,25 | 31,75 | 31,25 | 31,70 | 31,70 | 105 |
11 mar 2024 | 32,25 | 32,25 | 31,20 | 31,20 | 31,20 | 2.598 |
08 mar 2024 | 31,60 | 32,50 | 31,60 | 32,50 | 32,50 | 210 |
07 mar 2024 | 31,10 | 31,25 | 30,70 | 31,25 | 31,25 | 1.178 |
06 mar 2024 | 31,37 | 31,60 | 31,37 | 31,59 | 31,59 | 465 |
05 mar 2024 | 31,00 | 31,08 | 30,80 | 31,05 | 31,05 | 965 |
04 mar 2024 | 30,15 | 30,95 | 30,05 | 30,45 | 30,45 | 2.547 |
01 mar 2024 | 29,95 | 30,45 | 29,55 | 30,45 | 30,45 | 1.322 |
29 feb 2024 | 29,70 | 30,00 | 29,70 | 30,00 | 30,00 | 1.836 |
28 feb 2024 | 29,15 | 29,65 | 29,15 | 29,50 | 29,50 | 2.672 |
27 feb 2024 | 29,00 | 29,30 | 28,90 | 29,10 | 29,10 | 611 |
26 feb 2024 | 28,95 | 29,27 | 28,85 | 28,85 | 28,85 | 644 |
23 feb 2024 | 29,55 | 29,79 | 29,10 | 29,22 | 29,22 | 3.405 |
22 feb 2024 | 29,95 | 30,00 | 29,90 | 29,95 | 29,95 | 672 |
21 feb 2024 | 30,05 | 30,05 | 29,30 | 29,45 | 29,45 | 997 |
20 feb 2024 | 30,50 | 31,05 | 30,35 | 30,54 | 30,54 | 964 |
19 feb 2024 | 28,90 | 30,25 | 28,90 | 30,25 | 30,25 | 1.833 |
16 feb 2024 | 29,10 | 29,10 | 28,80 | 28,95 | 28,95 | 1.252 |
15 feb 2024 | 28,85 | 29,30 | 28,65 | 29,05 | 29,05 | 2.946 |
14 feb 2024 | 29,00 | 29,00 | 27,60 | 27,60 | 27,60 | 1.010 |
13 feb 2024 | 27,85 | 28,04 | 27,85 | 27,88 | 27,88 | 4.052 |
12 feb 2024 | 26,35 | 27,45 | 26,35 | 27,35 | 27,35 | 4.239 |
09 feb 2024 | 25,70 | 26,40 | 25,61 | 25,70 | 25,70 | 4.899 |
08 feb 2024 | 23,67 | 23,67 | 23,53 | 23,53 | 23,53 | 2.144 |
07 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 122 |
06 feb 2024 | 24,08 | 24,08 | 23,60 | 24,03 | 24,03 | 1.019 |
05 feb 2024 | 23,75 | 23,75 | 23,50 | 23,61 | 23,61 | 9.095 |
02 feb 2024 | 22,69 | 23,15 | 22,56 | 23,15 | 23,15 | 2.585 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 22,25 | 22,90 | 22,25 | 22,90 | 22,90 | 2.809 |
30 gen 2024 | 20,75 | 20,85 | 20,54 | 20,54 | 20,54 | 2.768 |
29 gen 2024 | 19,91 | 19,98 | 19,91 | 19,98 | 19,98 | 369 |
26 gen 2024 | 19,32 | 19,42 | 19,32 | 19,42 | 19,42 | 336 |
25 gen 2024 | 18,78 | 18,80 | 18,63 | 18,80 | 18,80 | 1.498 |
24 gen 2024 | 18,37 | 18,74 | 18,37 | 18,74 | 18,74 | 849 |
23 gen 2024 | 18,92 | 18,92 | 18,70 | 18,70 | 18,70 | 239 |
22 gen 2024 | 18,69 | 18,71 | 18,69 | 18,70 | 18,70 | 760 |
19 gen 2024 | 18,88 | 19,13 | 18,76 | 18,76 | 18,76 | 966 |
18 gen 2024 | 18,68 | 19,48 | 18,60 | 19,38 | 19,38 | 2.099 |
17 gen 2024 | 18,02 | 19,42 | 18,02 | 19,40 | 19,40 | 1.754 |
16 gen 2024 | 17,96 | 18,28 | 17,96 | 18,28 | 18,28 | 1.313 |
15 gen 2024 | 17,30 | 17,90 | 17,02 | 17,78 | 17,78 | 3.480 |
12 gen 2024 | 18,36 | 18,36 | 17,38 | 17,85 | 17,85 | 2.336 |
11 gen 2024 | 18,80 | 18,80 | 18,02 | 18,02 | 18,02 | 936 |
10 gen 2024 | 19,24 | 19,30 | 19,12 | 19,22 | 19,22 | 382 |
09 gen 2024 | 19,28 | 19,44 | 19,22 | 19,30 | 19,30 | 1.418 |
08 gen 2024 | 19,00 | 19,70 | 18,97 | 19,70 | 19,70 | 1.266 |
05 gen 2024 | 18,26 | 18,48 | 18,24 | 18,44 | 18,44 | 429 |
04 gen 2024 | 18,22 | 18,64 | 18,22 | 18,64 | 18,64 | 475 |
03 gen 2024 | 18,48 | 18,64 | 18,18 | 18,36 | 18,36 | 2.228 |
02 gen 2024 | 19,68 | 19,68 | 18,98 | 19,00 | 19,00 | 2.010 |
29 dic 2023 | 19,32 | 19,50 | 19,31 | 19,50 | 19,50 | 1.397 |
28 dic 2023 | 19,60 | 19,60 | 19,40 | 19,46 | 19,46 | 1.018 |
27 dic 2023 | 19,50 | 19,54 | 19,42 | 19,54 | 19,54 | 793 |
22 dic 2023 | 19,32 | 19,70 | 19,32 | 19,70 | 19,70 | 671 |
21 dic 2023 | 19,54 | 19,76 | 19,10 | 19,10 | 19,10 | 1.146 |
20 dic 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | 128 |
19 dic 2023 | 19,52 | 19,78 | 19,40 | 19,78 | 19,78 | 2.713 |
18 dic 2023 | 19,24 | 19,24 | 19,22 | 19,22 | 19,22 | 734 |
15 dic 2023 | 19,22 | 19,22 | 19,09 | 19,10 | 19,10 | 330 |
14 dic 2023 | 19,38 | 19,38 | 19,00 | 19,10 | 19,10 | 1.171 |
13 dic 2023 | 19,18 | 19,18 | 19,02 | 19,02 | 19,02 | 323 |
12 dic 2023 | 19,16 | 19,46 | 18,54 | 18,82 | 18,82 | 2.766 |
11 dic 2023 | 18,74 | 18,96 | 18,52 | 18,52 | 18,52 | 3.443 |
08 dic 2023 | 18,98 | 18,98 | 18,58 | 18,66 | 18,66 | 1.053 |
07 dic 2023 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | 26 |
06 dic 2023 | 18,42 | 18,68 | 18,42 | 18,67 | 18,67 | 1.127 |
05 dic 2023 | 18,62 | 18,62 | 18,24 | 18,42 | 18,42 | 306 |
04 dic 2023 | 18,42 | 18,70 | 18,42 | 18,42 | 18,42 | 604 |
01 dic 2023 | 18,26 | 18,52 | 18,22 | 18,52 | 18,52 | 2.332 |
*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...