Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 34,78 | 35,13 | 33,97 | 34,25 | 34,25 | 21.876.360 |
23 apr 2024 | 34,56 | 34,98 | 34,12 | 34,86 | 34,86 | 6.518.959 |
22 apr 2024 | 34,41 | 34,77 | 33,69 | 34,40 | 34,40 | 22.401.840 |
19 apr 2024 | 33,60 | 34,03 | 33,39 | 33,88 | 33,88 | 6.221.349 |
18 apr 2024 | 33,58 | 34,00 | 33,25 | 33,83 | 33,83 | 3.173.139 |
17 apr 2024 | 33,00 | 33,80 | 33,02 | 33,60 | 33,60 | 3.649.294 |
16 apr 2024 | 33,31 | 34,03 | 33,12 | 33,24 | 33,24 | 5.044.377 |
15 apr 2024 | 33,29 | 34,13 | 33,45 | 33,83 | 33,83 | 4.715.276 |
12 apr 2024 | 33,01 | 33,90 | 33,24 | 33,65 | 33,65 | 3.592.817 |
11 apr 2024 | 33,78 | 34,06 | 33,10 | 33,47 | 33,47 | 3.772.842 |
10 apr 2024 | 34,51 | 34,19 | 33,43 | 33,81 | 33,81 | 7.253.660 |
09 apr 2024 | 34,24 | 34,54 | 33,79 | 33,86 | 33,86 | 977.378 |
08 apr 2024 | 34,10 | 34,50 | 33,91 | 34,32 | 34,32 | 2.961.883 |
05 apr 2024 | 34,38 | 35,06 | 33,90 | 34,36 | 34,36 | 1.549.994 |
04 apr 2024 | 34,60 | 35,21 | 34,66 | 34,86 | 34,86 | 1.002.792 |
03 apr 2024 | 34,80 | 35,14 | 34,78 | 34,88 | 34,88 | 2.027.490 |
02 apr 2024 | 34,60 | 35,03 | 34,48 | 34,77 | 34,77 | 1.618.509 |
28 mar 2024 | 34,86 | 34,90 | 34,48 | 34,82 | 34,82 | 1.724.539 |
27 mar 2024 | 35,00 | 34,94 | 34,39 | 34,67 | 34,67 | 922.980 |
26 mar 2024 | 34,62 | 34,81 | 33,80 | 34,50 | 34,50 | 2.124.238 |
25 mar 2024 | 34,00 | 34,69 | 34,09 | 34,50 | 34,50 | 1.332.585 |
22 mar 2024 | 34,22 | 34,88 | 34,48 | 34,63 | 34,63 | 4.273.702 |
21 mar 2024 | 34,81 | 35,01 | 34,38 | 34,67 | 34,67 | 1.204.565 |
20 mar 2024 | 34,08 | 34,67 | 34,43 | 34,54 | 34,54 | 2.601.039 |
19 mar 2024 | 34,22 | 34,78 | 34,03 | 34,58 | 34,58 | 4.991.844 |
18 mar 2024 | 34,12 | 34,53 | 33,99 | 34,23 | 34,23 | 5.318.111 |
15 mar 2024 | 34,00 | 34,53 | 33,80 | 34,33 | 34,33 | 965.361 |
14 mar 2024 | 33,01 | 34,03 | 33,54 | 33,92 | 33,92 | 2.607.007 |
13 mar 2024 | 32,90 | 34,17 | 33,72 | 33,81 | 33,81 | 4.671.080 |
12 mar 2024 | 33,12 | 33,99 | 32,99 | 33,35 | 33,35 | 894.352 |
11 mar 2024 | 32,67 | 33,72 | 32,85 | 33,13 | 33,13 | 5.119.004 |
08 mar 2024 | 33,05 | 33,58 | 32,81 | 33,48 | 33,48 | 511.560 |
07 mar 2024 | 32,52 | 33,18 | 32,38 | 33,11 | 33,11 | 1.069.042 |
06 mar 2024 | 32,50 | 32,90 | 32,53 | 32,76 | 32,76 | 4.162.923 |
05 mar 2024 | 32,62 | 32,82 | 32,41 | 32,65 | 32,65 | 1.615.679 |
04 mar 2024 | 32,15 | 32,65 | 32,28 | 32,54 | 32,54 | 1.650.513 |
01 mar 2024 | 33,08 | 33,29 | 32,31 | 32,37 | 32,37 | 2.776.069 |
29 feb 2024 | 32,81 | 33,11 | 32,51 | 32,88 | 32,88 | 2.661.432 |
28 feb 2024 | 32,54 | 32,83 | 32,19 | 32,70 | 32,70 | 8.793.350 |
27 feb 2024 | 32,37 | 32,65 | 32,11 | 32,39 | 32,39 | 3.913.617 |
26 feb 2024 | 31,73 | 32,50 | 31,97 | 32,44 | 32,44 | 912.386 |
23 feb 2024 | 32,17 | 32,44 | 31,84 | 32,30 | 32,30 | 6.145.534 |
22 feb 2024 | 31,68 | 32,40 | 30,99 | 32,08 | 32,08 | 2.863.802 |
21 feb 2024 | 30,22 | 31,45 | 30,98 | 31,23 | 31,23 | 15.393.200 |
20 feb 2024 | 31,16 | 31,20 | 30,71 | 31,08 | 31,08 | 8.312.894 |
19 feb 2024 | 31,06 | 31,17 | 30,79 | 30,92 | 30,92 | 1.434.619 |
16 feb 2024 | 30,78 | 31,07 | 30,59 | 30,97 | 30,97 | 1.154.751 |
15 feb 2024 | 30,70 | 30,95 | 30,45 | 30,66 | 30,66 | 1.711.488 |
14 feb 2024 | 30,00 | 30,82 | 30,49 | 30,60 | 30,60 | 1.084.631 |
13 feb 2024 | 29,91 | 30,89 | 30,43 | 30,66 | 30,66 | 1.422.614 |
12 feb 2024 | 30,19 | 30,66 | 29,81 | 30,41 | 30,41 | 1.433.251 |
09 feb 2024 | 30,10 | 30,28 | 29,85 | 29,99 | 29,99 | 757.213 |
08 feb 2024 | 30,20 | 30,63 | 30,07 | 30,08 | 30,08 | 1.662.815 |
07 feb 2024 | 30,42 | 30,83 | 30,42 | 30,52 | 30,52 | 319.483 |
06 feb 2024 | 30,42 | 30,76 | 30,23 | 30,65 | 30,65 | 1.204.148 |
05 feb 2024 | 30,20 | 30,58 | 30,17 | 30,35 | 30,35 | 1.198.276 |
02 feb 2024 | 30,65 | 30,85 | 30,32 | 30,52 | 30,52 | 126.442 |
01 feb 2024 | 30,95 | 31,35 | 30,39 | 30,70 | 30,70 | 681.490 |
31 gen 2024 | 31,35 | 31,53 | 30,94 | 31,21 | 31,21 | 1.230.783 |
30 gen 2024 | 31,10 | 31,29 | 30,84 | 31,12 | 31,12 | 1.162.553 |
29 gen 2024 | 30,93 | 31,16 | 30,73 | 31,02 | 31,02 | 883.210 |
26 gen 2024 | 30,87 | 31,16 | 30,57 | 30,92 | 30,92 | 1.650.605 |
25 gen 2024 | 30,98 | 31,13 | 30,66 | 30,79 | 30,79 | 973.815 |
24 gen 2024 | 30,51 | 30,99 | 30,33 | 30,87 | 30,87 | 1.831.143 |
23 gen 2024 | 30,90 | 30,80 | 30,44 | 30,58 | 30,58 | 2.196.143 |
22 gen 2024 | 30,70 | 30,92 | 30,19 | 30,72 | 30,72 | 4.607.422 |
19 gen 2024 | 30,10 | 30,63 | 29,78 | 30,49 | 30,49 | 1.887.442 |
18 gen 2024 | 29,57 | 30,04 | 29,34 | 29,87 | 29,87 | 1.437.006 |
17 gen 2024 | 29,02 | 29,79 | 29,17 | 29,52 | 29,52 | 1.300.601 |
16 gen 2024 | 29,47 | 29,61 | 29,07 | 29,19 | 29,19 | 1.137.066 |
15 gen 2024 | 29,27 | 29,63 | 29,27 | 29,36 | 29,36 | 778.081 |
12 gen 2024 | 29,51 | 29,64 | 29,05 | 29,43 | 29,43 | 1.657.342 |
11 gen 2024 | 29,80 | 29,92 | 29,18 | 29,26 | 29,26 | 4.028.906 |
10 gen 2024 | 29,59 | 29,82 | 29,41 | 29,54 | 29,54 | 813.441 |
09 gen 2024 | 29,94 | 29,91 | 29,50 | 29,65 | 29,65 | 2.829.042 |
08 gen 2024 | 29,78 | 29,97 | 29,66 | 29,89 | 29,89 | 515.173 |
05 gen 2024 | 29,88 | 29,94 | 29,50 | 29,87 | 29,87 | 1.004.617 |
04 gen 2024 | 29,65 | 29,99 | 29,45 | 29,87 | 29,87 | 5.995.000 |
03 gen 2024 | 29,91 | 30,09 | 29,54 | 29,69 | 29,69 | 1.258.022 |
02 gen 2024 | 29,79 | 29,97 | 29,60 | 29,76 | 29,76 | 1.065.024 |
29 dic 2023 | 29,61 | 29,68 | 29,25 | 29,49 | 29,49 | 414.917 |
28 dic 2023 | 29,95 | 29,76 | 29,41 | 29,43 | 29,43 | 511.283 |
27 dic 2023 | 29,60 | 29,82 | 29,44 | 29,60 | 29,60 | 224.613 |
22 dic 2023 | 30,00 | 29,86 | 29,34 | 29,69 | 29,69 | 2.483.948 |
21 dic 2023 | 29,47 | 29,66 | 29,19 | 29,50 | 29,50 | 2.403.242 |
20 dic 2023 | 29,49 | 29,66 | 29,15 | 29,38 | 29,38 | 8.213.219 |
19 dic 2023 | 29,15 | 29,38 | 28,93 | 29,33 | 29,33 | 1.311.526 |
18 dic 2023 | 29,20 | 29,40 | 28,99 | 29,14 | 29,14 | 2.976.782 |
15 dic 2023 | 29,43 | 29,56 | 29,17 | 29,17 | 29,17 | 6.691.364 |
14 dic 2023 | 29,84 | 29,95 | 29,11 | 29,43 | 29,43 | 6.101.997 |
13 dic 2023 | 29,70 | 30,25 | 29,72 | 29,91 | 29,91 | 7.689.742 |
12 dic 2023 | 30,11 | 30,33 | 29,88 | 30,07 | 30,07 | 4.329.455 |
11 dic 2023 | 29,88 | 30,17 | 29,78 | 29,95 | 29,95 | 6.431.776 |
08 dic 2023 | 29,96 | 30,08 | 29,67 | 29,87 | 29,87 | 1.466.888 |
07 dic 2023 | 29,52 | 29,93 | 29,39 | 29,81 | 29,81 | 7.421.208 |
06 dic 2023 | 29,36 | 29,78 | 29,09 | 29,66 | 29,66 | 5.887.335 |
05 dic 2023 | 29,01 | 29,30 | 28,87 | 29,27 | 29,27 | 2.284.359 |
04 dic 2023 | 28,85 | 29,08 | 28,78 | 29,02 | 29,02 | 2.607.317 |
01 dic 2023 | 28,70 | 29,15 | 28,42 | 28,93 | 28,93 | 1.514.518 |
30 nov 2023 | 28,25 | 28,68 | 28,39 | 28,60 | 28,60 | 3.898.607 |
*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...