Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 27,72 | 27,46 | 26,34 | 27,46 | 27,46 | 2.821 |
29 apr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
26 apr 2024 | 26,54 | 27,80 | 26,80 | 26,80 | 26,80 | 8.266 |
25 apr 2024 | 27,34 | 26,60 | 26,28 | 26,60 | 26,60 | 788 |
24 apr 2024 | 27,57 | 27,60 | 27,08 | 27,44 | 27,44 | 964 |
23 apr 2024 | 26,88 | 27,74 | 27,04 | 27,60 | 27,60 | 1.634 |
22 apr 2024 | 26,10 | 26,70 | 25,98 | 26,52 | 26,52 | 4.862 |
19 apr 2024 | 26,35 | 26,38 | 25,62 | 26,38 | 26,38 | 3.794 |
18 apr 2024 | 26,82 | 26,70 | 26,20 | 26,59 | 26,59 | 4.359 |
17 apr 2024 | 27,64 | 27,24 | 26,84 | 27,16 | 27,16 | 1.567 |
16 apr 2024 | 27,36 | 27,64 | 27,30 | 27,64 | 27,64 | 4.046 |
15 apr 2024 | 28,44 | 28,02 | 28,02 | 28,02 | 28,02 | 10.352 |
12 apr 2024 | 29,45 | 29,16 | 29,12 | 29,16 | 29,16 | 265 |
11 apr 2024 | 29,41 | 29,54 | 29,00 | 29,18 | 29,18 | 539 |
10 apr 2024 | 30,92 | 30,42 | 29,44 | 29,44 | 29,44 | 1.699 |
09 apr 2024 | 29,76 | 30,35 | 29,86 | 29,86 | 29,86 | 3.011 |
08 apr 2024 | 29,87 | 30,00 | 29,12 | 29,22 | 29,22 | 3.590 |
05 apr 2024 | 31,20 | 31,06 | 30,02 | 31,00 | 31,00 | 2.262 |
04 apr 2024 | 30,40 | 32,24 | 30,38 | 30,48 | 30,48 | 4.897 |
03 apr 2024 | 30,29 | 30,30 | 29,18 | 29,82 | 29,82 | 5.395 |
02 apr 2024 | 29,74 | 30,66 | 29,92 | 30,10 | 30,10 | 21.002 |
28 mar 2024 | 29,86 | 30,43 | 29,48 | 29,48 | 29,48 | 1.861 |
27 mar 2024 | 28,77 | 29,83 | 28,03 | 29,83 | 29,83 | 2.591 |
26 mar 2024 | 28,35 | 29,17 | 28,42 | 28,69 | 28,69 | 5.211 |
25 mar 2024 | 27,76 | 29,07 | 27,68 | 27,92 | 27,92 | 11.816 |
22 mar 2024 | 28,47 | 29,20 | 27,60 | 28,78 | 28,78 | 4.522 |
21 mar 2024 | 28,23 | 28,63 | 28,01 | 28,17 | 28,17 | 12.898 |
20 mar 2024 | 28,38 | 28,90 | 27,85 | 27,85 | 27,85 | 8.026 |
19 mar 2024 | 28,53 | 28,74 | 28,56 | 28,61 | 28,61 | 5.775 |
18 mar 2024 | 29,60 | 29,70 | 28,60 | 28,90 | 28,90 | 5.550 |
15 mar 2024 | 30,15 | 30,15 | 29,60 | 29,83 | 29,83 | 7.419 |
14 mar 2024 | 31,95 | 31,90 | 30,00 | 31,21 | 31,21 | 8.076 |
13 mar 2024 | 33,31 | 33,00 | 31,90 | 31,98 | 31,98 | 6.433 |
12 mar 2024 | 32,15 | 32,92 | 32,19 | 32,92 | 32,92 | 5.596 |
11 mar 2024 | 31,95 | 33,18 | 32,00 | 32,29 | 32,29 | 8.149 |
08 mar 2024 | 32,63 | 32,46 | 31,32 | 32,38 | 32,38 | 12.483 |
07 mar 2024 | 32,71 | 32,62 | 31,16 | 32,17 | 32,17 | 14.036 |
06 mar 2024 | 32,31 | 33,96 | 32,19 | 32,26 | 32,26 | 14.157 |
05 mar 2024 | 32,43 | 32,92 | 31,49 | 31,49 | 31,49 | 2.352 |
04 mar 2024 | 34,90 | 33,25 | 32,23 | 33,25 | 33,25 | 5.286 |
01 mar 2024 | 33,90 | 35,10 | 32,96 | 35,01 | 35,01 | 2.606 |
29 feb 2024 | 34,22 | 34,05 | 32,92 | 33,73 | 33,73 | 5.075 |
28 feb 2024 | 37,35 | 37,74 | 34,09 | 36,38 | 36,38 | 10.419 |
27 feb 2024 | 32,20 | 36,92 | 32,48 | 35,02 | 35,02 | 8.976 |
26 feb 2024 | 32,31 | 32,82 | 31,34 | 31,56 | 31,56 | 36.660 |
23 feb 2024 | 32,01 | 31,68 | 30,62 | 30,90 | 30,90 | 3.108 |
22 feb 2024 | 32,65 | 32,97 | 31,71 | 32,24 | 32,24 | 2.423 |
21 feb 2024 | 32,31 | 32,30 | 31,77 | 31,87 | 31,87 | 4.549 |
20 feb 2024 | 33,74 | 33,51 | 32,43 | 32,43 | 32,43 | 3.704 |
19 feb 2024 | 34,76 | 34,67 | 33,97 | 34,14 | 34,14 | 9.246 |
16 feb 2024 | 34,17 | 35,15 | 34,02 | 34,90 | 34,90 | 2.288 |
15 feb 2024 | 35,08 | 34,69 | 33,88 | 34,18 | 34,18 | 8.520 |
14 feb 2024 | 36,72 | 37,00 | 34,81 | 34,81 | 34,81 | 3.373 |
13 feb 2024 | 38,33 | 38,40 | 37,23 | 37,32 | 37,32 | 3.260 |
12 feb 2024 | 36,80 | 39,09 | 36,55 | 39,09 | 39,09 | 3.279 |
09 feb 2024 | 38,78 | 38,75 | 36,21 | 38,07 | 38,07 | 15.122 |
08 feb 2024 | 40,45 | 40,50 | 38,66 | 39,32 | 39,32 | 17.455 |
07 feb 2024 | 39,15 | 40,77 | 40,28 | 40,55 | 40,55 | 528 |
06 feb 2024 | 38,60 | 38,52 | 38,20 | 38,52 | 38,52 | 2.163 |
05 feb 2024 | 41,45 | 41,33 | 38,16 | 38,98 | 38,98 | 3.470 |
02 feb 2024 | 41,68 | 43,30 | 41,33 | 42,67 | 42,67 | 1.270 |
01 feb 2024 | 41,38 | 41,89 | 41,39 | 41,79 | 41,79 | 813 |
31 gen 2024 | 39,04 | 41,06 | 39,68 | 39,68 | 39,68 | 1.619 |
30 gen 2024 | 41,26 | 41,00 | 39,24 | 39,24 | 39,24 | 3.026 |
29 gen 2024 | 40,82 | 40,97 | 40,00 | 40,70 | 40,70 | 1.564 |
26 gen 2024 | 39,94 | 40,79 | 39,31 | 40,79 | 40,79 | 1.586 |
25 gen 2024 | 40,26 | 40,60 | 39,89 | 40,22 | 40,22 | 2.850 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 37,86 | 38,97 | 38,15 | 38,97 | 38,97 | 1.984 |
22 gen 2024 | 36,37 | 37,38 | 36,80 | 36,99 | 36,99 | 1.845 |
19 gen 2024 | 36,89 | 36,71 | 36,14 | 36,14 | 36,14 | 1.846 |
18 gen 2024 | 36,76 | 37,26 | 36,31 | 37,11 | 37,11 | 6.649 |
17 gen 2024 | 37,29 | 36,50 | 36,02 | 36,10 | 36,10 | 3.620 |
16 gen 2024 | 40,42 | 39,97 | 37,72 | 37,73 | 37,73 | 7.663 |
15 gen 2024 | 41,35 | 41,42 | 39,78 | 39,82 | 39,82 | 6.471 |
12 gen 2024 | 41,80 | 41,55 | 40,73 | 41,51 | 41,51 | 1.145 |
11 gen 2024 | 41,69 | 42,45 | 41,64 | 41,75 | 41,75 | 2.595 |
10 gen 2024 | 42,13 | 42,16 | 41,75 | 42,16 | 42,16 | 11.564 |
09 gen 2024 | 43,94 | 43,94 | 42,43 | 42,56 | 42,56 | 66.808 |
08 gen 2024 | 43,64 | 44,36 | 43,33 | 43,75 | 43,75 | 9.196 |
05 gen 2024 | 43,86 | 43,72 | 42,80 | 43,72 | 43,72 | 2.561 |
04 gen 2024 | 43,66 | 43,76 | 43,30 | 43,30 | 43,30 | 5.770 |
03 gen 2024 | 45,83 | 45,83 | 43,25 | 44,30 | 44,30 | 8.314 |
02 gen 2024 | 47,22 | 47,52 | 45,97 | 47,52 | 47,52 | 1.660 |
29 dic 2023 | 47,33 | 47,00 | 46,27 | 46,27 | 46,27 | 3.957 |
28 dic 2023 | 48,35 | 48,40 | 47,48 | 48,22 | 48,22 | 2.117 |
27 dic 2023 | 46,72 | 49,18 | 48,37 | 49,10 | 49,10 | 4.075 |
22 dic 2023 | 46,03 | 46,70 | 46,21 | 46,45 | 46,45 | 1.642 |
21 dic 2023 | 45,88 | 46,15 | 45,33 | 45,98 | 45,98 | 7.492 |
20 dic 2023 | 48,71 | 47,32 | 46,30 | 46,30 | 46,30 | 9.663 |
19 dic 2023 | 46,63 | 49,00 | 46,50 | 47,00 | 47,00 | 7.233 |
18 dic 2023 | 48,67 | 51,14 | 46,51 | 48,27 | 48,27 | 9.184 |
15 dic 2023 | 46,23 | 48,54 | 46,20 | 46,20 | 46,20 | 12.400 |
14 dic 2023 | 41,96 | 45,86 | 43,45 | 45,53 | 45,53 | 4.503 |
13 dic 2023 | 41,78 | 40,90 | 40,11 | 40,11 | 40,11 | 35.412 |
12 dic 2023 | 43,10 | 43,08 | 41,93 | 43,00 | 43,00 | 3.420 |
11 dic 2023 | 44,74 | 45,02 | 42,73 | 45,02 | 45,02 | 4.681 |
08 dic 2023 | 43,86 | 44,77 | 43,26 | 43,73 | 43,73 | 97.332 |
07 dic 2023 | 43,24 | 43,73 | 43,00 | 43,73 | 43,73 | 26.322 |
06 dic 2023 | 44,61 | 44,62 | 43,46 | 44,15 | 44,15 | 97.810 |
*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...