Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 27,50 | 27,88 | 26,90 | 27,40 | 27,40 | 2.272 |
16 apr 2024 | 28,04 | 27,98 | 27,64 | 27,73 | 27,73 | 20.744 |
15 apr 2024 | 28,16 | 28,60 | 27,98 | 28,44 | 28,44 | 7.666 |
12 apr 2024 | 28,73 | 29,04 | 28,44 | 28,49 | 28,49 | 19.184 |
11 apr 2024 | 28,90 | 29,10 | 28,66 | 28,90 | 28,90 | 31.618 |
10 apr 2024 | 29,10 | 29,32 | 28,86 | 29,05 | 29,05 | 13.038 |
09 apr 2024 | 29,21 | 29,28 | 28,84 | 29,16 | 29,16 | 166.978 |
08 apr 2024 | 29,25 | 29,42 | 28,88 | 28,96 | 28,96 | 6.931 |
05 apr 2024 | 29,55 | 29,56 | 29,16 | 29,22 | 29,22 | 14.126 |
04 apr 2024 | 29,29 | 29,50 | 29,30 | 29,50 | 29,50 | 10.022 |
03 apr 2024 | 29,51 | 29,64 | 29,26 | 29,40 | 29,40 | 7.895 |
02 apr 2024 | 29,47 | 30,08 | 29,40 | 29,80 | 29,80 | 11.719 |
28 mar 2024 | 30,30 | 30,44 | 29,03 | 29,77 | 29,77 | 15.769 |
27 mar 2024 | 30,42 | 30,34 | 30,03 | 30,25 | 30,25 | 8.320 |
26 mar 2024 | 30,03 | 30,40 | 30,01 | 30,15 | 30,15 | 10.076 |
25 mar 2024 | 30,38 | 30,66 | 30,04 | 30,08 | 30,08 | 7.736 |
22 mar 2024 | 30,50 | 31,00 | 30,30 | 30,37 | 30,37 | 10.268 |
21 mar 2024 | 31,00 | 31,38 | 30,61 | 30,79 | 30,79 | 13.193 |
20 mar 2024 | 30,64 | 30,93 | 30,59 | 30,86 | 30,86 | 4.041 |
19 mar 2024 | 31,00 | 31,18 | 30,63 | 30,92 | 30,92 | 10.274 |
18 mar 2024 | 31,25 | 31,45 | 30,86 | 30,94 | 30,94 | 11.218 |
15 mar 2024 | 31,61 | 31,72 | 31,26 | 31,26 | 31,26 | 4.287 |
14 mar 2024 | 31,51 | 31,73 | 31,23 | 31,62 | 31,62 | 7.913 |
13 mar 2024 | 31,50 | 31,98 | 31,42 | 31,51 | 31,51 | 8.384 |
12 mar 2024 | 31,93 | 32,01 | 31,48 | 31,48 | 31,48 | 4.027 |
11 mar 2024 | 31,31 | 32,16 | 31,33 | 31,82 | 31,82 | 8.316 |
08 mar 2024 | 31,70 | 31,93 | 31,56 | 31,65 | 31,65 | 14.685 |
07 mar 2024 | 31,50 | 31,84 | 31,31 | 31,48 | 31,48 | 184.604 |
06 mar 2024 | 31,81 | 32,08 | 31,58 | 31,66 | 31,66 | 12.597 |
05 mar 2024 | 32,06 | 32,27 | 31,88 | 31,93 | 31,93 | 17.853 |
04 mar 2024 | 32,24 | 32,40 | 31,83 | 32,20 | 32,20 | 12.212 |
01 mar 2024 | 32,65 | 32,61 | 32,24 | 32,36 | 32,36 | 37.170 |
29 feb 2024 | 33,60 | 33,91 | 32,79 | 32,89 | 32,89 | 21.233 |
28 feb 2024 | 34,10 | 34,23 | 33,65 | 33,70 | 33,70 | 7.505 |
27 feb 2024 | 33,61 | 34,19 | 33,40 | 33,93 | 33,93 | 6.688 |
26 feb 2024 | 33,20 | 34,20 | 32,70 | 33,37 | 33,37 | 42.420 |
23 feb 2024 | 36,00 | 36,53 | 32,95 | 34,12 | 34,12 | 93.686 |
22 feb 2024 | 35,49 | 36,09 | 35,15 | 35,87 | 35,87 | 9.832 |
21 feb 2024 | 36,50 | 36,86 | 35,39 | 35,45 | 35,45 | 23.938 |
20 feb 2024 | 36,72 | 37,15 | 36,58 | 36,85 | 36,85 | 4.543 |
19 feb 2024 | 36,31 | 37,07 | 36,51 | 36,75 | 36,75 | 6.797 |
16 feb 2024 | 36,65 | 36,90 | 36,46 | 36,46 | 36,46 | 6.592 |
15 feb 2024 | 36,24 | 36,82 | 35,89 | 36,58 | 36,58 | 12.868 |
14 feb 2024 | 36,03 | 36,71 | 35,46 | 36,00 | 36,00 | 240.216 |
13 feb 2024 | 36,29 | 36,87 | 36,29 | 36,45 | 36,45 | 6.677 |
12 feb 2024 | 36,60 | 37,85 | 36,39 | 36,70 | 36,70 | 5.233 |
09 feb 2024 | 35,90 | 36,90 | 36,02 | 36,67 | 36,67 | 16.970 |
08 feb 2024 | 35,53 | 36,11 | 35,68 | 35,86 | 35,86 | 7.942 |
07 feb 2024 | 36,00 | 36,26 | 35,62 | 35,82 | 35,82 | 11.577 |
06 feb 2024 | 35,20 | 35,99 | 35,46 | 35,71 | 35,71 | 25.588 |
05 feb 2024 | 34,49 | 35,08 | 34,33 | 34,94 | 34,94 | 8.516 |
02 feb 2024 | 35,01 | 35,13 | 34,29 | 34,61 | 34,61 | 2.686 |
01 feb 2024 | 35,01 | 34,96 | 34,48 | 34,50 | 34,50 | 6.225 |
31 gen 2024 | 34,78 | 35,23 | 34,54 | 34,80 | 34,80 | 7.814 |
30 gen 2024 | 35,19 | 35,53 | 34,96 | 35,13 | 35,13 | 6.344 |
29 gen 2024 | 35,01 | 35,21 | 34,72 | 35,02 | 35,02 | 11.914 |
26 gen 2024 | 34,56 | 35,07 | 34,46 | 34,97 | 34,97 | 12.872 |
25 gen 2024 | 35,15 | 35,32 | 34,63 | 34,88 | 34,88 | 12.703 |
24 gen 2024 | 35,01 | 35,49 | 35,10 | 35,33 | 35,33 | 5.502 |
23 gen 2024 | 34,90 | 35,25 | 34,80 | 34,98 | 34,98 | 15.977 |
22 gen 2024 | 34,13 | 34,80 | 33,93 | 34,67 | 34,67 | 19.250 |
19 gen 2024 | 34,76 | 34,71 | 34,02 | 34,42 | 34,42 | 26.836 |
18 gen 2024 | 34,80 | 35,41 | 34,59 | 34,77 | 34,77 | 44.214 |
17 gen 2024 | 35,75 | 35,86 | 34,97 | 35,14 | 35,14 | 13.255 |
16 gen 2024 | 35,10 | 35,77 | 34,99 | 35,49 | 35,49 | 30.697 |
15 gen 2024 | 36,05 | 36,18 | 35,35 | 35,51 | 35,51 | 15.389 |
12 gen 2024 | 36,15 | 36,64 | 36,04 | 36,35 | 36,35 | 19.731 |
11 gen 2024 | 37,01 | 37,03 | 36,14 | 36,25 | 36,25 | 20.118 |
10 gen 2024 | 38,89 | 38,81 | 36,86 | 37,41 | 37,41 | 15.917 |
09 gen 2024 | 38,50 | 38,98 | 38,11 | 38,58 | 38,58 | 58.118 |
08 gen 2024 | 37,87 | 38,08 | 37,43 | 37,77 | 37,77 | 16.823 |
05 gen 2024 | 38,29 | 38,29 | 37,53 | 37,82 | 37,82 | 17.334 |
04 gen 2024 | 38,10 | 38,98 | 37,82 | 38,00 | 38,00 | 18.737 |
03 gen 2024 | 37,70 | 38,17 | 37,20 | 37,90 | 37,90 | 45.125 |
02 gen 2024 | 37,01 | 37,84 | 36,95 | 37,46 | 37,46 | 22.749 |
29 dic 2023 | 36,58 | 37,20 | 36,65 | 37,09 | 37,09 | 9.540 |
28 dic 2023 | 36,50 | 37,14 | 36,68 | 36,88 | 36,88 | 18.222 |
27 dic 2023 | 36,71 | 36,90 | 36,13 | 36,78 | 36,78 | 30.419 |
22 dic 2023 | 35,46 | 36,35 | 35,65 | 36,22 | 36,22 | 16.627 |
21 dic 2023 | 35,94 | 35,88 | 35,44 | 35,75 | 35,75 | 11.287 |
20 dic 2023 | 36,42 | 36,29 | 35,77 | 36,12 | 36,12 | 8.029 |
19 dic 2023 | 35,70 | 36,70 | 35,60 | 36,35 | 36,35 | 182.085 |
18 dic 2023 | 36,29 | 36,54 | 35,92 | 36,02 | 36,02 | 14.295 |
15 dic 2023 | 36,80 | 36,94 | 36,27 | 36,61 | 36,61 | 40.556 |
14 dic 2023 | 36,87 | 37,46 | 36,50 | 37,08 | 37,08 | 30.969 |
13 dic 2023 | 36,48 | 36,95 | 36,25 | 36,75 | 36,75 | 97.937 |
12 dic 2023 | 36,60 | 36,48 | 35,88 | 36,43 | 36,43 | 56.336 |
11 dic 2023 | 36,76 | 37,10 | 36,07 | 36,63 | 36,63 | 41.126 |
08 dic 2023 | 36,40 | 36,82 | 36,37 | 36,56 | 36,56 | 14.615 |
07 dic 2023 | 36,42 | 36,75 | 36,13 | 36,59 | 36,59 | 13.991 |
06 dic 2023 | 35,70 | 36,54 | 35,71 | 36,31 | 36,31 | 28.004 |
05 dic 2023 | 35,20 | 36,31 | 34,82 | 35,93 | 35,93 | 22.844 |
04 dic 2023 | 34,89 | 35,87 | 34,57 | 35,50 | 35,50 | 89.544 |
01 dic 2023 | 33,88 | 34,69 | 33,84 | 34,53 | 34,53 | 20.937 |
30 nov 2023 | 33,69 | 34,25 | 33,24 | 33,87 | 33,87 | 20.516 |
29 nov 2023 | 33,81 | 34,11 | 33,55 | 33,83 | 33,83 | 12.612 |
28 nov 2023 | 34,33 | 34,00 | 33,57 | 33,57 | 33,57 | 9.464 |
27 nov 2023 | 33,81 | 34,34 | 33,66 | 33,81 | 33,81 | 10.885 |
24 nov 2023 | 34,29 | 34,25 | 33,88 | 34,05 | 34,05 | 4.141 |
23 nov 2023 | 33,78 | 34,16 | 33,85 | 33,96 | 33,96 | 3.256 |
*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...