Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 34,37 | 34,60 | 34,08 | 34,26 | 34,26 | 30.139 |
15 mar 2024 | 34,61 | 34,64 | 34,12 | 34,51 | 34,51 | 25.774 |
14 mar 2024 | 34,73 | 35,12 | 34,44 | 35,00 | 35,00 | 2.059.342 |
13 mar 2024 | 35,10 | 35,00 | 34,40 | 34,65 | 34,65 | 19.055 |
12 mar 2024 | 34,57 | 35,10 | 34,18 | 34,60 | 34,60 | 22.586 |
11 mar 2024 | 33,87 | 34,76 | 34,09 | 34,64 | 34,64 | 30.669 |
08 mar 2024 | 34,03 | 34,36 | 33,92 | 34,04 | 34,04 | 14.955 |
07 mar 2024 | 33,88 | 34,26 | 33,12 | 33,75 | 33,75 | 21.044 |
06 mar 2024 | 34,05 | 34,18 | 33,90 | 33,97 | 33,97 | 22.113 |
05 mar 2024 | 34,54 | 34,56 | 33,98 | 34,40 | 34,40 | 11.904 |
04 mar 2024 | 34,92 | 34,94 | 34,30 | 34,51 | 34,51 | 15.264 |
01 mar 2024 | 34,74 | 35,50 | 34,94 | 35,00 | 35,00 | 19.713 |
29 feb 2024 | 34,28 | 34,60 | 34,02 | 34,30 | 34,30 | 28.541 |
28 feb 2024 | 34,06 | 34,36 | 33,92 | 34,13 | 34,13 | 44.392 |
27 feb 2024 | 34,12 | 34,20 | 33,72 | 34,10 | 34,10 | 14.355 |
26 feb 2024 | 34,22 | 34,20 | 33,80 | 34,02 | 34,02 | 20.345 |
23 feb 2024 | 33,86 | 34,24 | 33,60 | 34,16 | 34,16 | 28.585 |
22 feb 2024 | 34,44 | 34,30 | 33,56 | 33,66 | 33,66 | 30.933 |
21 feb 2024 | 34,24 | 34,28 | 34,02 | 34,16 | 34,16 | 28.295 |
20 feb 2024 | 34,65 | 34,44 | 34,12 | 34,30 | 34,30 | 21.349 |
19 feb 2024 | 34,19 | 34,80 | 34,14 | 34,29 | 34,29 | 20.011 |
16 feb 2024 | 33,57 | 34,76 | 33,40 | 34,42 | 34,42 | 56.796 |
15 feb 2024 | 35,30 | 35,00 | 33,40 | 34,30 | 34,30 | 40.004 |
14 feb 2024 | 35,57 | 35,68 | 35,00 | 35,32 | 35,32 | 79.246 |
13 feb 2024 | 37,35 | 37,48 | 35,28 | 35,93 | 35,93 | 89.999 |
12 feb 2024 | 34,35 | 37,58 | 34,30 | 37,13 | 37,13 | 67.467 |
09 feb 2024 | 34,22 | 34,30 | 33,98 | 34,10 | 34,10 | 15.808 |
08 feb 2024 | 33,58 | 34,40 | 33,64 | 34,00 | 34,00 | 22.864 |
07 feb 2024 | 33,75 | 34,08 | 33,50 | 33,64 | 33,64 | 7.451 |
06 feb 2024 | 33,55 | 33,84 | 33,26 | 33,40 | 33,40 | 20.010 |
05 feb 2024 | 34,33 | 34,40 | 33,40 | 34,07 | 34,07 | 17.078 |
02 feb 2024 | 34,70 | 34,56 | 34,44 | 34,46 | 34,46 | 1.856 |
01 feb 2024 | 34,08 | 34,58 | 34,34 | 34,34 | 34,34 | 7.784 |
31 gen 2024 | 33,85 | 34,54 | 33,90 | 34,31 | 34,31 | 30.630 |
30 gen 2024 | 34,61 | 34,90 | 33,92 | 34,11 | 34,11 | 14.306 |
29 gen 2024 | 34,15 | 34,39 | 33,72 | 33,99 | 33,99 | 13.050 |
26 gen 2024 | 33,28 | 34,32 | 33,12 | 33,70 | 33,70 | 27.516 |
25 gen 2024 | 32,89 | 33,40 | 32,78 | 33,29 | 33,29 | 23.613 |
24 gen 2024 | 33,37 | 33,50 | 32,98 | 33,08 | 33,08 | 18.008 |
23 gen 2024 | 32,03 | 33,42 | 32,06 | 33,04 | 33,04 | 36.678 |
22 gen 2024 | 32,35 | 32,30 | 31,46 | 31,81 | 31,81 | 57.143 |
19 gen 2024 | 34,07 | 34,06 | 30,82 | 31,44 | 31,44 | 133.368 |
18 gen 2024 | 34,24 | 34,78 | 34,24 | 34,54 | 34,54 | 18.592 |
17 gen 2024 | 34,46 | 34,40 | 33,78 | 34,18 | 34,18 | 8.248 |
16 gen 2024 | 35,06 | 35,08 | 34,80 | 34,86 | 34,86 | 15.788 |
15 gen 2024 | 35,71 | 35,82 | 35,08 | 35,41 | 35,41 | 16.327 |
12 gen 2024 | 34,57 | 35,50 | 34,66 | 35,40 | 35,40 | 12.012 |
11 gen 2024 | 35,29 | 35,32 | 34,66 | 34,66 | 34,66 | 8.336 |
10 gen 2024 | 35,48 | 35,36 | 34,94 | 35,12 | 35,12 | 9.038 |
09 gen 2024 | 35,83 | 35,84 | 35,32 | 35,54 | 35,54 | 33.354 |
08 gen 2024 | 34,55 | 35,84 | 34,54 | 34,93 | 34,93 | 55.667 |
05 gen 2024 | 35,10 | 35,16 | 34,50 | 34,60 | 34,60 | 31.694 |
04 gen 2024 | 35,16 | 35,64 | 35,04 | 35,22 | 35,22 | 55.963 |
03 gen 2024 | 36,05 | 36,10 | 35,06 | 35,44 | 35,44 | 18.664 |
02 gen 2024 | 36,02 | 36,39 | 35,80 | 36,08 | 36,08 | 21.589 |
29 dic 2023 | 36,14 | 36,22 | 36,00 | 36,00 | 36,00 | 8.071 |
28 dic 2023 | 36,08 | 36,36 | 35,94 | 36,36 | 36,36 | 21.287 |
27 dic 2023 | 36,04 | 36,36 | 35,90 | 35,90 | 35,90 | 17.383 |
22 dic 2023 | 35,47 | 35,92 | 35,40 | 35,71 | 35,71 | 31.231 |
21 dic 2023 | 35,56 | 35,60 | 35,16 | 35,58 | 35,58 | 48.311 |
20 dic 2023 | 36,25 | 36,30 | 35,68 | 36,30 | 36,30 | 32.938 |
19 dic 2023 | 35,02 | 36,44 | 35,54 | 36,34 | 36,34 | 42.487 |
18 dic 2023 | 34,72 | 35,32 | 34,58 | 35,02 | 35,02 | 33.825 |
15 dic 2023 | 34,89 | 35,00 | 34,72 | 34,88 | 34,88 | 74.811 |
14 dic 2023 | 34,37 | 35,02 | 34,50 | 34,76 | 34,76 | 24.648 |
13 dic 2023 | 33,16 | 33,86 | 33,06 | 33,12 | 33,12 | 24.213 |
12 dic 2023 | 33,95 | 33,90 | 33,20 | 33,48 | 33,48 | 45.523 |
11 dic 2023 | 33,69 | 34,28 | 33,76 | 33,90 | 33,90 | 24.149 |
08 dic 2023 | 33,06 | 33,86 | 32,88 | 33,54 | 33,54 | 33.942 |
07 dic 2023 | 33,12 | 33,06 | 32,70 | 33,02 | 33,02 | 15.295 |
06 dic 2023 | 32,85 | 33,56 | 32,96 | 33,22 | 33,22 | 25.313 |
05 dic 2023 | 32,58 | 33,40 | 32,52 | 33,27 | 33,27 | 9.538 |
04 dic 2023 | 32,68 | 33,20 | 32,54 | 32,54 | 32,54 | 5.701 |
01 dic 2023 | 32,09 | 32,90 | 32,02 | 32,84 | 32,84 | 37.696 |
30 nov 2023 | 32,50 | 32,54 | 31,96 | 32,54 | 32,54 | 14.114 |
29 nov 2023 | 32,12 | 32,72 | 32,18 | 32,51 | 32,51 | 41.994 |
28 nov 2023 | 32,35 | 32,40 | 31,98 | 32,06 | 32,06 | 20.119 |
27 nov 2023 | 32,46 | 32,58 | 32,32 | 32,44 | 32,44 | 14.781 |
24 nov 2023 | 32,58 | 32,66 | 32,52 | 32,62 | 32,62 | 7.739 |
23 nov 2023 | 32,78 | 33,16 | 32,48 | 32,48 | 32,48 | 2.876 |
22 nov 2023 | 32,70 | 33,10 | 32,50 | 32,54 | 32,54 | 12.302 |
21 nov 2023 | 33,10 | 33,12 | 32,48 | 32,75 | 32,75 | 16.642 |
20 nov 2023 | 32,60 | 33,10 | 32,46 | 33,00 | 33,00 | 31.222 |
17 nov 2023 | 31,92 | 32,64 | 31,84 | 32,48 | 32,48 | 14.643 |
16 nov 2023 | 32,16 | 32,38 | 31,62 | 32,14 | 32,14 | 25.201 |
15 nov 2023 | 32,65 | 33,08 | 32,14 | 32,36 | 32,36 | 23.182 |
14 nov 2023 | 31,27 | 32,90 | 31,30 | 31,30 | 31,30 | 15.854 |
13 nov 2023 | 32,15 | 32,08 | 31,20 | 31,27 | 31,27 | 10.586 |
10 nov 2023 | 32,55 | 31,94 | 31,94 | 31,94 | 31,94 | 2.206 |
09 nov 2023 | 32,11 | 32,86 | 32,20 | 32,20 | 32,20 | 988.994 |
08 nov 2023 | 32,06 | 32,58 | 31,72 | 31,87 | 31,87 | 19.916 |
07 nov 2023 | 32,47 | 32,48 | 31,94 | 32,29 | 32,29 | 10.300 |
06 nov 2023 | 32,83 | 33,00 | 32,28 | 32,52 | 32,52 | 41.161 |
03 nov 2023 | 31,98 | 32,86 | 32,18 | 32,31 | 32,31 | 33.933 |
02 nov 2023 | 31,72 | 32,22 | 31,80 | 31,84 | 31,84 | 25.041 |
01 nov 2023 | 31,10 | 31,34 | 30,70 | 31,23 | 31,23 | 54.772 |
31 ott 2023 | 30,84 | 31,10 | 30,54 | 30,86 | 30,86 | 63.817 |
30 ott 2023 | 30,87 | 30,98 | 30,62 | 30,92 | 30,92 | 19.617 |
27 ott 2023 | 30,44 | 31,00 | 30,36 | 30,90 | 30,90 | 50.705 |
26 ott 2023 | 29,11 | 30,46 | 29,02 | 29,10 | 29,10 | 41.650 |
*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...