Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 34,33 | 34,70 | 33,80 | 34,47 | 34,47 | 25.310 |
27 mar 2024 | 34,42 | 34,44 | 33,30 | 33,50 | 33,50 | 9.946 |
26 mar 2024 | 34,23 | 34,52 | 33,90 | 34,42 | 34,42 | 4.183 |
25 mar 2024 | 34,78 | 34,96 | 33,34 | 33,79 | 33,79 | 55.134 |
22 mar 2024 | 33,39 | 34,96 | 33,12 | 34,20 | 34,20 | 15.493 |
21 mar 2024 | 32,51 | 33,16 | 32,50 | 32,80 | 32,80 | 15.665 |
20 mar 2024 | 31,09 | 32,58 | 31,32 | 32,29 | 32,29 | 27.331 |
19 mar 2024 | 30,97 | 31,28 | 30,60 | 31,00 | 31,00 | 3.566 |
18 mar 2024 | 31,05 | 31,40 | 30,92 | 31,40 | 31,40 | 5.928 |
15 mar 2024 | 31,65 | 31,68 | 31,06 | 31,24 | 31,24 | 1.342 |
14 mar 2024 | 31,50 | 31,72 | 31,38 | 31,55 | 31,55 | 9.139 |
13 mar 2024 | 30,72 | 31,44 | 31,16 | 31,32 | 31,32 | 14.027 |
12 mar 2024 | 31,50 | 31,40 | 31,16 | 31,33 | 31,33 | 5.890 |
11 mar 2024 | 30,89 | 31,18 | 30,60 | 30,77 | 30,77 | 5.852 |
08 mar 2024 | 31,52 | 31,96 | 31,20 | 31,34 | 31,34 | 1.570 |
07 mar 2024 | 31,69 | 31,80 | 31,24 | 31,54 | 31,54 | 22.049 |
06 mar 2024 | 31,83 | 32,24 | 31,20 | 31,40 | 31,40 | 6.648 |
05 mar 2024 | 31,75 | 32,46 | 30,86 | 32,11 | 32,11 | 22.606 |
04 mar 2024 | 30,93 | 32,06 | 30,72 | 31,00 | 31,00 | 24.214 |
01 mar 2024 | 29,33 | 31,50 | 29,45 | 30,56 | 30,56 | 100.051 |
29 feb 2024 | 28,67 | 29,06 | 28,70 | 28,86 | 28,86 | 60.861 |
28 feb 2024 | 29,33 | 28,98 | 28,68 | 28,81 | 28,81 | 4.106 |
27 feb 2024 | 28,65 | 29,22 | 28,70 | 29,18 | 29,18 | 22.334 |
26 feb 2024 | 29,06 | 29,30 | 28,56 | 29,23 | 29,23 | 8.146 |
23 feb 2024 | 29,96 | 30,12 | 29,10 | 29,52 | 29,52 | 66.608 |
22 feb 2024 | 30,23 | 30,30 | 28,34 | 29,87 | 29,87 | 154.512 |
21 feb 2024 | 29,57 | 29,84 | 29,50 | 29,66 | 29,66 | 25.944 |
20 feb 2024 | 29,86 | 29,76 | 29,06 | 29,64 | 29,64 | 4.458 |
19 feb 2024 | 30,29 | 30,38 | 29,88 | 30,26 | 30,26 | 64.496 |
16 feb 2024 | 30,23 | 30,58 | 30,16 | 30,16 | 30,16 | 1.406 |
15 feb 2024 | 30,60 | 30,84 | 30,00 | 30,55 | 30,55 | 6.885 |
14 feb 2024 | 30,37 | 30,66 | 30,34 | 30,34 | 30,34 | 14.023 |
13 feb 2024 | 30,72 | 30,96 | 30,52 | 30,52 | 30,52 | 4.044 |
12 feb 2024 | 30,56 | 31,00 | 30,36 | 30,63 | 30,63 | 5.967 |
09 feb 2024 | 30,81 | 31,04 | 30,10 | 30,31 | 30,31 | 17.773 |
08 feb 2024 | 30,81 | 31,34 | 30,82 | 31,12 | 31,12 | 2.755 |
07 feb 2024 | 30,25 | 31,08 | 30,88 | 31,02 | 31,02 | 8.016 |
06 feb 2024 | 31,48 | 31,30 | 30,92 | 31,12 | 31,12 | 2.689 |
05 feb 2024 | 31,67 | 32,08 | 31,28 | 31,57 | 31,57 | 5.245 |
02 feb 2024 | 32,06 | 32,40 | 31,68 | 32,31 | 32,31 | 1.307 |
01 feb 2024 | 31,42 | 31,86 | 31,34 | 31,64 | 31,64 | 558 |
31 gen 2024 | 30,54 | 31,26 | 30,72 | 31,10 | 31,10 | 16.483 |
30 gen 2024 | 30,50 | 30,92 | 29,64 | 30,67 | 30,67 | 22.886 |
29 gen 2024 | 31,54 | 31,76 | 31,38 | 31,40 | 31,40 | 6.768 |
26 gen 2024 | 31,63 | 31,78 | 31,54 | 31,65 | 31,65 | 73.577 |
25 gen 2024 | 31,50 | 31,88 | 31,46 | 31,62 | 31,62 | 15.896 |
24 gen 2024 | 32,06 | 32,28 | 31,82 | 32,24 | 32,24 | 3.082 |
23 gen 2024 | 31,05 | 32,13 | 31,28 | 32,13 | 32,13 | 9.838 |
22 gen 2024 | 31,20 | 31,30 | 31,04 | 31,07 | 31,07 | 4.136 |
19 gen 2024 | 30,97 | 31,16 | 30,80 | 30,83 | 30,83 | 13.718 |
18 gen 2024 | 31,32 | 31,46 | 30,60 | 31,09 | 31,09 | 71.430 |
17 gen 2024 | 31,13 | 31,48 | 30,72 | 31,22 | 31,22 | 13.196 |
16 gen 2024 | 31,73 | 31,82 | 31,52 | 31,64 | 31,64 | 18.631 |
15 gen 2024 | 32,45 | 32,62 | 31,80 | 32,20 | 32,20 | 89.736 |
12 gen 2024 | 31,93 | 33,04 | 31,98 | 32,50 | 32,50 | 15.902 |
11 gen 2024 | 32,26 | 32,78 | 31,96 | 32,27 | 32,27 | 14.744 |
10 gen 2024 | 32,26 | 32,46 | 31,82 | 31,91 | 31,91 | 73.085 |
09 gen 2024 | 31,81 | 32,30 | 31,56 | 32,24 | 32,24 | 23.214 |
08 gen 2024 | 31,44 | 31,60 | 30,96 | 31,23 | 31,23 | 10.586 |
05 gen 2024 | 32,00 | 31,40 | 30,54 | 31,36 | 31,36 | 15.671 |
04 gen 2024 | 31,52 | 31,90 | 31,28 | 31,54 | 31,54 | 13.230 |
03 gen 2024 | 33,39 | 33,14 | 31,38 | 32,00 | 32,00 | 8.113 |
02 gen 2024 | 33,21 | 33,60 | 32,64 | 33,25 | 33,25 | 18.326 |
29 dic 2023 | 33,51 | 33,58 | 32,76 | 33,48 | 33,48 | 1.070 |
28 dic 2023 | 33,57 | 33,72 | 33,38 | 33,45 | 33,45 | 15.367 |
27 dic 2023 | 33,72 | 34,02 | 33,50 | 33,67 | 33,67 | 3.475 |
22 dic 2023 | 33,94 | 34,44 | 33,06 | 33,82 | 33,82 | 83.232 |
21 dic 2023 | 33,88 | 34,24 | 33,58 | 34,08 | 34,08 | 11.581 |
20 dic 2023 | 33,51 | 34,16 | 33,52 | 33,98 | 33,98 | 6.513 |
19 dic 2023 | 33,37 | 33,70 | 33,10 | 33,52 | 33,52 | 11.548 |
18 dic 2023 | 32,88 | 33,62 | 32,02 | 33,36 | 33,36 | 10.642 |
15 dic 2023 | 32,80 | 33,40 | 32,76 | 33,03 | 33,03 | 292.156 |
14 dic 2023 | 31,20 | 32,66 | 31,18 | 32,66 | 32,66 | 118.603 |
13 dic 2023 | 30,68 | 31,12 | 30,62 | 30,79 | 30,79 | 5.401 |
12 dic 2023 | 30,93 | 31,22 | 30,85 | 31,04 | 31,04 | 30.268 |
11 dic 2023 | 30,33 | 31,26 | 30,28 | 31,08 | 31,08 | 23.377 |
08 dic 2023 | 30,60 | 31,60 | 30,02 | 30,44 | 30,44 | 8.304 |
07 dic 2023 | 30,29 | 31,02 | 30,50 | 30,89 | 30,89 | 10.162 |
06 dic 2023 | 29,82 | 30,80 | 29,52 | 30,72 | 30,72 | 11.774 |
05 dic 2023 | 29,84 | 29,90 | 29,40 | 29,68 | 29,68 | 5.417 |
04 dic 2023 | 29,96 | 30,38 | 29,82 | 30,23 | 30,23 | 48.611 |
01 dic 2023 | 30,01 | 30,12 | 29,44 | 30,07 | 30,07 | 18.131 |
30 nov 2023 | 29,80 | 29,92 | 29,02 | 29,70 | 29,70 | 14.025 |
29 nov 2023 | 28,88 | 29,82 | 28,70 | 29,67 | 29,67 | 35.157 |
28 nov 2023 | 28,61 | 28,88 | 28,52 | 28,74 | 28,74 | 1.881 |
27 nov 2023 | 28,80 | 29,26 | 28,50 | 28,82 | 28,82 | 6.037 |
24 nov 2023 | 29,23 | 29,30 | 28,52 | 28,74 | 28,74 | 18.255 |
23 nov 2023 | 29,06 | 29,20 | 28,50 | 28,83 | 28,83 | 7.998 |
22 nov 2023 | 28,59 | 28,94 | 28,34 | 28,73 | 28,73 | 15.769 |
21 nov 2023 | 28,41 | 28,58 | 28,19 | 28,35 | 28,35 | 35.363 |
20 nov 2023 | 28,28 | 28,66 | 27,58 | 28,47 | 28,47 | 22.067 |
17 nov 2023 | 27,44 | 28,44 | 27,44 | 27,92 | 27,92 | 69.108 |
16 nov 2023 | 27,85 | 28,06 | 27,44 | 27,76 | 27,76 | 16.669 |
15 nov 2023 | 27,34 | 28,14 | 27,10 | 27,64 | 27,64 | 36.187 |
14 nov 2023 | 26,60 | 27,28 | 26,42 | 26,54 | 26,54 | 29.366 |
13 nov 2023 | 27,52 | 27,70 | 26,36 | 26,51 | 26,51 | 50.516 |
10 nov 2023 | 27,20 | 27,62 | 25,61 | 26,50 | 26,50 | 178.937 |
09 nov 2023 | 27,58 | 27,86 | 27,54 | 27,63 | 27,63 | 20.586 |
08 nov 2023 | 27,05 | 27,60 | 27,10 | 27,52 | 27,52 | 22.886 |
07 nov 2023 | 27,01 | 27,32 | 26,72 | 26,96 | 26,96 | 26.536 |
*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...