Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 35,11 | 35,11 | 35,08 | 35,08 | 35,08 | 55 |
18 apr 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | 200 |
17 apr 2024 | 33,33 | 34,03 | 33,33 | 34,03 | 34,03 | 13 |
16 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | 80 |
15 apr 2024 | 34,49 | 34,53 | 34,49 | 34,53 | 34,53 | 625 |
12 apr 2024 | 34,61 | 34,61 | 34,48 | 34,48 | 34,48 | 33 |
11 apr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | 208 |
10 apr 2024 | 34,67 | 35,39 | 34,67 | 35,12 | 35,12 | 125 |
09 apr 2024 | 35,39 | 35,39 | 35,07 | 35,07 | 35,07 | 390 |
08 apr 2024 | 34,90 | 35,21 | 34,90 | 35,17 | 35,17 | 221 |
05 apr 2024 | 34,77 | 35,28 | 34,77 | 35,27 | 35,27 | 629 |
04 apr 2024 | 35,67 | 35,67 | 35,50 | 35,67 | 35,67 | 3 |
03 apr 2024 | 35,22 | 35,78 | 35,22 | 35,78 | 35,78 | 102 |
02 apr 2024 | 35,03 | 35,03 | 35,01 | 35,01 | 35,01 | 400 |
28 mar 2024 | 35,24 | 35,24 | 35,09 | 35,20 | 35,20 | 188 |
27 mar 2024 | 35,31 | 35,32 | 35,03 | 35,32 | 35,32 | 2 |
26 mar 2024 | 34,91 | 35,17 | 34,84 | 35,01 | 35,01 | 84 |
25 mar 2024 | 35,04 | 35,45 | 34,96 | 35,06 | 35,06 | 114 |
22 mar 2024 | 35,27 | 35,27 | 35,07 | 35,09 | 35,09 | 5.366 |
21 mar 2024 | 35,20 | 35,66 | 35,20 | 35,58 | 35,58 | 328 |
20 mar 2024 | 34,65 | 35,61 | 34,65 | 35,17 | 35,17 | 58 |
19 mar 2024 | 35,02 | 35,35 | 34,93 | 35,01 | 35,01 | 17 |
18 mar 2024 | 34,73 | 35,20 | 34,73 | 35,20 | 35,20 | 63 |
15 mar 2024 | 35,29 | 35,29 | 34,80 | 34,80 | 34,80 | 43 |
14 mar 2024 | 35,00 | 35,57 | 34,71 | 35,44 | 35,44 | 351 |
13 mar 2024 | 34,84 | 34,97 | 34,84 | 34,96 | 34,96 | 204 |
12 mar 2024 | 33,91 | 34,53 | 33,91 | 34,53 | 34,53 | 625 |
11 mar 2024 | 33,09 | 33,86 | 33,01 | 33,86 | 33,86 | 83 |
08 mar 2024 | 33,43 | 33,64 | 33,43 | 33,43 | 33,43 | 43 |
07 mar 2024 | 33,58 | 33,58 | 33,54 | 33,54 | 33,54 | 227 |
06 mar 2024 | 33,54 | 33,57 | 33,10 | 33,21 | 33,21 | 761 |
05 mar 2024 | 32,80 | 32,98 | 32,66 | 32,98 | 32,98 | 9 |
04 mar 2024 | 32,67 | 33,14 | 32,23 | 33,14 | 33,14 | 214 |
01 mar 2024 | 32,40 | 32,49 | 32,40 | 32,49 | 32,49 | 75 |
29 feb 2024 | 32,33 | 32,89 | 32,13 | 32,13 | 32,13 | 181 |
28 feb 2024 | 32,84 | 32,84 | 32,67 | 32,67 | 32,67 | 8 |
27 feb 2024 | 32,58 | 32,88 | 32,26 | 32,88 | 32,88 | 308 |
26 feb 2024 | 32,89 | 32,89 | 32,14 | 32,14 | 32,14 | 3 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 31,93 | 34,17 | 31,93 | 34,17 | 34,17 | 839 |
21 feb 2024 | 30,67 | 31,68 | 30,67 | 31,68 | 31,68 | 21 |
20 feb 2024 | 31,18 | 31,40 | 31,18 | 31,40 | 31,40 | 185 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 31,80 | 31,80 | 31,58 | 31,58 | 31,58 | 3 |
15 feb 2024 | 31,86 | 31,86 | 31,71 | 31,71 | 31,71 | 33 |
14 feb 2024 | 32,24 | 32,24 | 31,01 | 31,18 | 31,18 | 103 |
13 feb 2024 | 31,71 | 31,90 | 31,31 | 31,90 | 31,90 | 251 |
12 feb 2024 | 32,06 | 32,20 | 31,76 | 31,98 | 31,98 | 91 |
09 feb 2024 | 32,20 | 32,46 | 31,72 | 32,05 | 32,05 | 501 |
08 feb 2024 | 32,12 | 32,12 | 31,29 | 31,88 | 31,88 | 1.783 |
07 feb 2024 | 30,25 | 32,36 | 30,11 | 30,88 | 30,88 | 7.680 |
06 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
05 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | 1 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 26,30 | 26,30 | 26,12 | 26,12 | 26,12 | 56 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | 26,12 | 26,15 | 26,07 | 26,08 | 26,08 | 108 |
29 gen 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | 3 |
26 gen 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | 2 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 24,79 | 24,95 | 24,79 | 24,95 | 24,95 | 1 |
19 gen 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | 1 |
18 gen 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | 3 |
17 gen 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | 42 |
16 gen 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | 131 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 25,04 | 25,04 | 24,76 | 24,76 | 24,76 | 9 |
11 gen 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | 2 |
10 gen 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | 4 |
09 gen 2024 | 24,02 | 24,35 | 24,02 | 24,17 | 24,17 | 55 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 24,79 | 24,79 | 24,13 | 24,14 | 24,14 | 1.567 |
02 gen 2024 | 24,80 | 24,98 | 24,80 | 24,98 | 24,98 | 2 |
29 dic 2023 | 24,90 | 25,50 | 24,90 | 25,50 | 25,50 | 201 |
28 dic 2023 | 24,31 | 25,03 | 24,31 | 25,03 | 25,03 | 2 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 24,93 | 24,93 | 24,70 | 24,80 | 24,80 | 5 |
20 dic 2023 | 25,34 | 25,34 | 25,19 | 25,19 | 25,19 | 6 |
19 dic 2023 | 25,09 | 25,11 | 25,01 | 25,01 | 25,01 | 15 |
18 dic 2023 | 24,87 | 24,87 | 24,77 | 24,86 | 24,86 | 6 |
15 dic 2023 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | 8 |
14 dic 2023 | 25,08 | 25,08 | 24,44 | 24,44 | 24,44 | 3 |
13 dic 2023 | 24,53 | 24,56 | 24,53 | 24,56 | 24,56 | 333 |
12 dic 2023 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | 1 |
11 dic 2023 | - | - | - | - | - | - |
08 dic 2023 | 24,91 | 24,93 | 24,91 | 24,93 | 24,93 | 31 |
07 dic 2023 | - | - | - | - | - | - |
06 dic 2023 | 25,22 | 25,28 | 25,11 | 25,28 | 25,28 | 28 |
05 dic 2023 | 24,91 | 24,91 | 24,79 | 24,79 | 24,79 | 251 |
04 dic 2023 | 24,91 | 25,03 | 24,91 | 25,00 | 25,00 | 6 |
01 dic 2023 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
30 nov 2023 | 25,09 | 25,09 | 24,60 | 24,60 | 24,60 | 602 |
29 nov 2023 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | 2 |
28 nov 2023 | 24,84 | 24,89 | 24,84 | 24,89 | 24,89 | 24 |
27 nov 2023 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | 1 |
*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...