Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 35,80 | 36,81 | 35,80 | 36,68 | 36,68 | 18 |
22 apr 2024 | 34,77 | 35,27 | 34,69 | 35,27 | 35,27 | 525 |
19 apr 2024 | 34,65 | 34,75 | 34,58 | 34,63 | 34,63 | 93 |
18 apr 2024 | 34,88 | 35,79 | 34,66 | 35,34 | 35,34 | 783 |
17 apr 2024 | 36,58 | 37,67 | 36,18 | 36,45 | 36,45 | 330 |
16 apr 2024 | 37,54 | 37,89 | 37,26 | 37,27 | 37,27 | 57 |
15 apr 2024 | 38,17 | 38,33 | 37,72 | 38,01 | 38,01 | 244 |
12 apr 2024 | 39,10 | 39,16 | 39,04 | 39,16 | 39,16 | 107 |
11 apr 2024 | 39,04 | 39,67 | 38,74 | 39,67 | 39,67 | 100 |
10 apr 2024 | 39,47 | 39,56 | 38,92 | 39,04 | 39,04 | 49 |
09 apr 2024 | 40,33 | 42,06 | 40,29 | 41,08 | 41,08 | 748 |
08 apr 2024 | 38,43 | 39,46 | 38,43 | 39,46 | 39,46 | 151 |
05 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | 34 |
04 apr 2024 | 38,24 | 38,24 | 37,67 | 37,67 | 37,67 | 346 |
03 apr 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | 13 |
02 apr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | 63 |
28 mar 2024 | 39,42 | 40,74 | 38,90 | 40,27 | 40,27 | 930 |
27 mar 2024 | 38,13 | 39,17 | 37,79 | 39,17 | 39,17 | 129 |
26 mar 2024 | 38,42 | 38,42 | 38,00 | 38,26 | 38,26 | 130 |
25 mar 2024 | 38,46 | 38,46 | 37,68 | 37,68 | 37,68 | 125 |
22 mar 2024 | 38,97 | 38,97 | 37,02 | 37,90 | 37,90 | 767 |
21 mar 2024 | 38,57 | 40,00 | 38,51 | 38,86 | 38,86 | 546 |
20 mar 2024 | 36,66 | 37,87 | 36,66 | 37,73 | 37,73 | 82 |
19 mar 2024 | 35,97 | 35,97 | 35,55 | 35,97 | 35,97 | 25 |
18 mar 2024 | 36,03 | 36,77 | 35,05 | 36,77 | 36,77 | 709 |
15 mar 2024 | 36,29 | 36,67 | 36,29 | 36,41 | 36,41 | 411 |
14 mar 2024 | 36,26 | 37,57 | 36,26 | 37,57 | 37,57 | 200 |
13 mar 2024 | 35,74 | 36,72 | 35,74 | 36,25 | 36,25 | 424 |
12 mar 2024 | 35,83 | 36,32 | 35,44 | 35,44 | 35,44 | 306 |
11 mar 2024 | 36,47 | 36,61 | 36,04 | 36,31 | 36,31 | 289 |
08 mar 2024 | 36,83 | 37,80 | 36,83 | 37,76 | 37,76 | 249 |
07 mar 2024 | 35,90 | 36,66 | 35,48 | 36,52 | 36,52 | 915 |
06 mar 2024 | 33,63 | 35,13 | 33,63 | 35,13 | 35,13 | 129 |
05 mar 2024 | 33,48 | 34,23 | 33,48 | 33,72 | 33,72 | 218 |
04 mar 2024 | 35,56 | 35,56 | 35,31 | 35,43 | 35,43 | 170 |
01 mar 2024 | 35,00 | 36,00 | 34,71 | 35,80 | 35,80 | 344 |
29 feb 2024 | 35,18 | 35,69 | 35,18 | 35,33 | 35,33 | 518 |
28 feb 2024 | 33,85 | 34,79 | 33,22 | 34,40 | 34,40 | 2.769 |
27 feb 2024 | 33,85 | 33,85 | 33,17 | 33,50 | 33,50 | 607 |
26 feb 2024 | 31,75 | 33,38 | 31,75 | 33,38 | 33,38 | 605 |
23 feb 2024 | 32,32 | 32,32 | 31,87 | 31,87 | 31,87 | 211 |
22 feb 2024 | 33,27 | 33,27 | 32,33 | 32,75 | 32,75 | 331 |
21 feb 2024 | 34,81 | 35,16 | 33,15 | 33,39 | 33,39 | 548 |
20 feb 2024 | 36,20 | 36,60 | 35,64 | 35,64 | 35,64 | 155 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 37,80 | 37,98 | 36,39 | 37,34 | 37,34 | 838 |
15 feb 2024 | 35,64 | 38,44 | 35,16 | 36,58 | 36,58 | 8.807 |
14 feb 2024 | 32,04 | 32,54 | 32,04 | 32,51 | 32,51 | 1.460 |
13 feb 2024 | 32,02 | 32,22 | 31,93 | 32,02 | 32,02 | 59 |
12 feb 2024 | 33,25 | 34,44 | 33,25 | 33,92 | 33,92 | 911 |
09 feb 2024 | 33,31 | 33,46 | 32,83 | 33,46 | 33,46 | 363 |
08 feb 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | 411 |
07 feb 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | 312 |
06 feb 2024 | 31,85 | 32,25 | 31,85 | 32,22 | 32,22 | 45 |
05 feb 2024 | 32,40 | 32,40 | 31,02 | 31,39 | 31,39 | 124 |
02 feb 2024 | 32,00 | 32,45 | 31,98 | 32,45 | 32,45 | 309 |
01 feb 2024 | 32,87 | 32,87 | 32,43 | 32,43 | 32,43 | 221 |
31 gen 2024 | 33,68 | 33,68 | 32,97 | 33,42 | 33,42 | 372 |
30 gen 2024 | 35,00 | 35,00 | 34,27 | 34,27 | 34,27 | 35 |
29 gen 2024 | 33,90 | 34,63 | 33,90 | 34,63 | 34,63 | 199 |
26 gen 2024 | 34,10 | 34,10 | 34,00 | 34,06 | 34,06 | 11 |
25 gen 2024 | 34,49 | 34,49 | 33,68 | 33,68 | 33,68 | 419 |
24 gen 2024 | 34,50 | 34,50 | 34,08 | 34,40 | 34,40 | 1.453 |
23 gen 2024 | 34,26 | 34,26 | 33,68 | 33,88 | 33,88 | 249 |
22 gen 2024 | 33,63 | 33,96 | 32,97 | 32,97 | 32,97 | 260 |
19 gen 2024 | 31,97 | 32,38 | 31,78 | 32,38 | 32,38 | 157 |
18 gen 2024 | 32,21 | 32,21 | 31,72 | 31,83 | 31,83 | 72 |
17 gen 2024 | 32,23 | 32,23 | 31,84 | 32,10 | 32,10 | 145 |
16 gen 2024 | 33,18 | 33,42 | 32,69 | 32,69 | 32,69 | 50 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 34,24 | 34,24 | 33,72 | 33,80 | 33,80 | 51 |
11 gen 2024 | 35,17 | 35,76 | 34,53 | 34,69 | 34,69 | 658 |
10 gen 2024 | 33,77 | 34,03 | 33,60 | 34,03 | 34,03 | 129 |
09 gen 2024 | 34,43 | 34,83 | 34,33 | 34,33 | 34,33 | 112 |
08 gen 2024 | 33,60 | 34,55 | 33,60 | 34,55 | 34,55 | 201 |
05 gen 2024 | 33,56 | 34,11 | 33,46 | 33,46 | 33,46 | 170 |
04 gen 2024 | 33,45 | 34,64 | 33,45 | 34,64 | 34,64 | 292 |
03 gen 2024 | 34,38 | 34,92 | 33,44 | 33,44 | 33,44 | 765 |
02 gen 2024 | 36,50 | 36,75 | 35,75 | 35,75 | 35,75 | 234 |
29 dic 2023 | 38,50 | 38,71 | 37,59 | 37,81 | 37,81 | 338 |
28 dic 2023 | 39,26 | 39,26 | 38,95 | 39,19 | 39,19 | 24 |
27 dic 2023 | 38,88 | 39,21 | 38,88 | 39,21 | 39,21 | 82 |
22 dic 2023 | 39,80 | 40,05 | 39,50 | 39,50 | 39,50 | 43 |
21 dic 2023 | 38,31 | 38,52 | 38,31 | 38,52 | 38,52 | 69 |
20 dic 2023 | 38,98 | 39,78 | 38,98 | 39,78 | 39,78 | 490 |
19 dic 2023 | 40,00 | 40,24 | 39,02 | 39,14 | 39,14 | 455 |
18 dic 2023 | 38,30 | 38,30 | 38,04 | 38,23 | 38,23 | 63 |
15 dic 2023 | 37,69 | 38,12 | 37,69 | 37,90 | 37,90 | 206 |
14 dic 2023 | 38,85 | 38,85 | 37,83 | 37,83 | 37,83 | 301 |
13 dic 2023 | 35,58 | 35,58 | 35,00 | 35,00 | 35,00 | 100 |
12 dic 2023 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | 134 |
11 dic 2023 | 35,86 | 36,88 | 35,86 | 36,88 | 36,88 | 307 |
08 dic 2023 | 35,79 | 36,50 | 35,79 | 36,50 | 36,50 | 184 |
07 dic 2023 | 36,59 | 36,72 | 36,59 | 36,72 | 36,72 | 7 |
06 dic 2023 | 38,58 | 38,78 | 38,47 | 38,47 | 38,47 | 490 |
05 dic 2023 | 37,45 | 38,17 | 37,45 | 38,17 | 38,17 | 215 |
04 dic 2023 | 37,36 | 38,12 | 37,27 | 37,62 | 37,62 | 334 |
01 dic 2023 | 36,33 | 37,07 | 36,33 | 37,00 | 37,00 | 72 |
30 nov 2023 | 36,72 | 36,75 | 36,19 | 36,44 | 36,44 | 107 |
29 nov 2023 | 35,59 | 37,23 | 35,52 | 37,23 | 37,23 | 24 |
*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...