Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | - | - | - | - | - | - |
15 mag 2024 | - | - | - | - | - | - |
14 mag 2024 | - | - | - | - | - | - |
13 mag 2024 | - | - | - | - | - | - |
10 mag 2024 | - | - | - | - | - | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | 1.305 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 36,40 | 36,40 | 36,10 | 36,10 | 36,10 | 2.175 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 100 |
24 apr 2024 | 35,05 | 35,05 | 35,04 | 35,04 | 35,04 | 3.021 |
23 apr 2024 | 33,35 | 34,15 | 33,35 | 33,73 | 33,73 | 12.319 |
22 apr 2024 | 34,10 | 34,20 | 33,30 | 33,30 | 33,30 | 16.651 |
19 apr 2024 | 34,40 | 34,40 | 34,25 | 34,33 | 34,33 | 2.089 |
18 apr 2024 | 35,15 | 35,15 | 34,65 | 35,00 | 35,00 | 14.733 |
17 apr 2024 | 35,00 | 35,00 | 34,70 | 35,00 | 35,00 | 27.174 |
16 apr 2024 | 35,35 | 35,83 | 35,15 | 35,38 | 35,38 | 12.982 |
15 apr 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | 14.000 |
12 apr 2024 | 36,70 | 37,80 | 36,70 | 37,80 | 37,80 | 19.801 |
11 apr 2024 | 35,20 | 35,90 | 35,20 | 35,35 | 35,35 | 15.704 |
10 apr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | 9.240 |
09 apr 2024 | 35,25 | 35,35 | 35,25 | 35,35 | 35,35 | 5.916 |
08 apr 2024 | 36,55 | 36,55 | 34,90 | 36,55 | 36,55 | 48.141 |
05 apr 2024 | 36,70 | 36,70 | 36,10 | 36,10 | 36,10 | 6.958 |
04 apr 2024 | 35,70 | 36,20 | 35,70 | 35,83 | 35,83 | 8.422 |
03 apr 2024 | 34,45 | 35,35 | 34,45 | 34,45 | 34,45 | 13.401 |
02 apr 2024 | 35,30 | 35,30 | 35,05 | 35,05 | 35,05 | 3.173 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 34,30 | 34,77 | 34,15 | 34,44 | 34,44 | 13.888 |
26 mar 2024 | 34,50 | 34,50 | 34,31 | 34,40 | 34,40 | 4.061 |
25 mar 2024 | 34,50 | 34,91 | 34,50 | 34,50 | 34,50 | 6.215 |
22 mar 2024 | 34,80 | 34,80 | 34,65 | 34,76 | 34,76 | 4.137 |
21 mar 2024 | 34,25 | 34,25 | 33,85 | 34,10 | 34,10 | 20.845 |
20 mar 2024 | 34,00 | 34,00 | 33,05 | 33,05 | 33,05 | 3.501 |
19 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | 3.360 |
18 mar 2024 | 32,50 | 32,80 | 32,30 | 32,53 | 32,53 | 15.566 |
15 mar 2024 | 31,75 | 32,05 | 31,65 | 32,05 | 32,05 | 6.079 |
14 mar 2024 | 32,05 | 32,05 | 31,50 | 31,65 | 31,65 | 8.341 |
13 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | 1.102 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | 172 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | 6.215 |
06 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | 382 |
05 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 1.466 |
04 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 7.664 |
01 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | 2.094 |
29 feb 2024 | 28,65 | 28,65 | 28,50 | 28,50 | 28,50 | 1.922 |
28 feb 2024 | 29,00 | 29,00 | 28,95 | 29,00 | 29,00 | 15.410 |
27 feb 2024 | 29,15 | 30,25 | 29,15 | 29,15 | 29,15 | 19.298 |
26 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 2.225 |
23 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | 1.505 |
22 feb 2024 | 29,00 | 29,28 | 29,00 | 29,00 | 29,00 | 53.302 |
21 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | 1.509 |
20 feb 2024 | 27,74 | 28,30 | 27,74 | 28,30 | 28,30 | 8.985 |
19 feb 2024 | 27,75 | 28,30 | 27,75 | 28,30 | 28,30 | 7.891 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 13.252 |
14 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 2.068 |
13 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 3.654 |
12 feb 2024 | 27,10 | 27,10 | 25,80 | 27,10 | 27,10 | 7.645 |
09 feb 2024 | 27,10 | 27,10 | 26,05 | 26,05 | 26,05 | 15.973 |
08 feb 2024 | 26,35 | 26,80 | 26,35 | 26,80 | 26,80 | 9.444 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | 3.215 |
05 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | 2.704 |
02 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | 2.695 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 24,85 | 25,15 | 24,85 | 25,13 | 25,13 | 33.855 |
30 gen 2024 | 25,25 | 25,25 | 24,74 | 24,74 | 24,74 | 22.033 |
29 gen 2024 | 25,25 | 25,80 | 25,25 | 25,25 | 25,25 | 4.618 |
26 gen 2024 | 25,30 | 25,30 | 25,27 | 25,27 | 25,27 | 5.241 |
25 gen 2024 | 24,90 | 25,00 | 24,90 | 25,00 | 25,00 | 2.795 |
24 gen 2024 | 25,20 | 25,20 | 24,90 | 25,12 | 25,12 | 10.342 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 10.003 |
19 gen 2024 | 25,00 | 25,16 | 25,00 | 25,16 | 25,16 | 32.279 |
18 gen 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | 15.502 |
17 gen 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | 29.542 |
16 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 30.246 |
15 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 30.330 |
12 gen 2024 | 25,63 | 26,15 | 25,61 | 26,15 | 26,15 | 8.277 |
11 gen 2024 | 25,00 | 25,15 | 24,82 | 24,82 | 24,82 | 1.582 |
10 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 23.368 |
09 gen 2024 | 25,50 | 25,80 | 25,50 | 25,80 | 25,80 | 8.823 |
08 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 8.267 |
05 gen 2024 | 26,40 | 26,40 | 26,25 | 26,25 | 26,25 | 11.492 |
04 gen 2024 | 26,85 | 26,85 | 26,40 | 26,40 | 26,40 | 20.080 |
03 gen 2024 | 26,65 | 26,85 | 26,65 | 26,85 | 26,85 | 11.182 |
02 gen 2024 | 27,60 | 28,00 | 26,65 | 26,65 | 26,65 | 5.326 |
29 dic 2023 | 27,45 | 27,60 | 27,45 | 27,60 | 27,60 | 7.392 |
28 dic 2023 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | 546 |
27 dic 2023 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 959 |
*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...