Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 33,85 | 34,38 | 33,81 | 34,28 | 34,28 | 2.061 |
24 apr 2024 | 33,78 | 34,08 | 33,78 | 34,08 | 34,08 | 9.500 |
23 apr 2024 | 34,12 | 34,13 | 34,11 | 34,13 | 34,13 | 900 |
22 apr 2024 | 33,98 | 34,46 | 33,69 | 33,97 | 33,97 | 1.540 |
19 apr 2024 | 37,34 | 37,96 | 37,34 | 37,96 | 37,96 | 800 |
18 apr 2024 | 37,67 | 37,69 | 37,38 | 37,38 | 37,38 | 1.500 |
17 apr 2024 | 37,91 | 38,03 | 36,80 | 36,80 | 36,80 | 6.980 |
16 apr 2024 | 36,56 | 37,08 | 36,54 | 37,08 | 37,08 | 9.610 |
15 apr 2024 | 37,72 | 37,87 | 37,23 | 37,87 | 37,87 | 2.350 |
12 apr 2024 | 40,17 | 40,17 | 36,85 | 36,85 | 36,85 | 1.342 |
11 apr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | 100 |
10 apr 2024 | 35,67 | 37,18 | 35,67 | 37,18 | 37,18 | 450 |
09 apr 2024 | 37,04 | 37,04 | 36,13 | 36,13 | 36,13 | 900 |
08 apr 2024 | 35,17 | 35,65 | 34,62 | 35,58 | 35,58 | 15.550 |
05 apr 2024 | 33,72 | 34,81 | 33,72 | 34,72 | 34,72 | 11.126 |
04 apr 2024 | 33,18 | 34,17 | 33,18 | 34,17 | 34,17 | 2.790 |
03 apr 2024 | 32,76 | 33,62 | 32,76 | 33,62 | 33,62 | 1.634 |
02 apr 2024 | 30,25 | 31,25 | 30,25 | 31,25 | 31,25 | 41.165 |
28 mar 2024 | 28,08 | 28,27 | 28,04 | 28,27 | 28,27 | 2.300 |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 28,57 | 28,63 | 28,44 | 28,47 | 28,47 | 2.890 |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 29,56 | 29,56 | 28,77 | 28,77 | 28,77 | 9.000 |
20 mar 2024 | 29,75 | 30,56 | 29,75 | 30,56 | 30,56 | 660 |
19 mar 2024 | 28,85 | 28,97 | 28,85 | 28,97 | 28,97 | 40 |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | 10 |
14 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | 150 |
13 mar 2024 | 27,91 | 29,18 | 27,91 | 29,18 | 29,18 | 500 |
12 mar 2024 | 27,01 | 27,42 | 27,01 | 27,16 | 27,16 | 520 |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | 27,49 | 28,08 | 27,48 | 28,08 | 28,08 | 781 |
07 mar 2024 | 27,90 | 28,00 | 27,61 | 27,61 | 27,61 | 1.020 |
06 mar 2024 | 27,35 | 27,58 | 27,23 | 27,25 | 27,25 | 1.700 |
05 mar 2024 | 27,04 | 27,04 | 26,40 | 26,40 | 26,40 | 341 |
04 mar 2024 | 25,64 | 26,48 | 25,64 | 26,47 | 26,47 | 1.080 |
01 mar 2024 | 23,99 | 25,08 | 23,91 | 25,06 | 25,06 | 310 |
29 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | 10 |
28 feb 2024 | 23,50 | 23,51 | 23,47 | 23,50 | 23,50 | 120 |
27 feb 2024 | 24,08 | 24,09 | 23,87 | 23,90 | 23,90 | 1.011 |
26 feb 2024 | 23,76 | 23,80 | 23,68 | 23,69 | 23,69 | 450 |
23 feb 2024 | 24,06 | 24,75 | 24,06 | 24,75 | 24,75 | 660 |
22 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | 65 |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 25,20 | 25,22 | 24,97 | 25,22 | 25,22 | 730 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 24,85 | 25,63 | 24,85 | 25,63 | 25,63 | 165 |
15 feb 2024 | 24,80 | 24,80 | 24,65 | 24,65 | 24,65 | 709 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 23,13 | 23,26 | 22,85 | 23,02 | 23,02 | 1.180 |
12 feb 2024 | 23,95 | 24,31 | 23,94 | 24,31 | 24,31 | 380 |
09 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | 400 |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | 20 |
06 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | 209 |
05 feb 2024 | 23,67 | 23,76 | 23,67 | 23,76 | 23,76 | 20 |
02 feb 2024 | 24,14 | 24,26 | 24,14 | 24,26 | 24,26 | 20 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 25,73 | 25,73 | 24,90 | 24,90 | 24,90 | 1.508 |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | 20 |
26 gen 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | 1 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 24,64 | 24,73 | 24,38 | 24,48 | 24,48 | 180 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 22,82 | 23,52 | 22,82 | 23,26 | 23,26 | 2.140 |
19 gen 2024 | 24,11 | 24,24 | 24,10 | 24,24 | 24,24 | 192 |
18 gen 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | 300 |
17 gen 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | 1.900 |
16 gen 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | 1 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 25,87 | 25,92 | 25,40 | 25,55 | 25,55 | 5.510 |
11 gen 2024 | 24,24 | 24,24 | 24,23 | 24,23 | 24,23 | 150 |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | 25,20 | 25,23 | 25,11 | 25,13 | 25,13 | 350 |
08 gen 2024 | 25,58 | 25,74 | 25,58 | 25,58 | 25,58 | 318 |
05 gen 2024 | 25,25 | 26,34 | 25,25 | 25,71 | 25,71 | 770 |
04 gen 2024 | 24,87 | 25,26 | 24,66 | 25,26 | 25,26 | 290 |
03 gen 2024 | 25,34 | 25,42 | 25,20 | 25,20 | 25,20 | 1.750 |
02 gen 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 160 |
29 dic 2023 | 26,74 | 27,40 | 26,74 | 27,37 | 27,37 | 236 |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | 1.000 |
21 dic 2023 | 28,36 | 28,40 | 28,36 | 28,40 | 28,40 | 3.500 |
20 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | 53 |
19 dic 2023 | 27,84 | 27,98 | 27,84 | 27,98 | 27,98 | 550 |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 75 |
14 dic 2023 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | 350 |
13 dic 2023 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | 20 |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | 25,41 | 25,41 | 25,10 | 25,10 | 25,10 | 40 |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 27,74 | 27,74 | 27,20 | 27,21 | 27,21 | 250 |
06 dic 2023 | 28,17 | 28,17 | 28,00 | 28,00 | 28,00 | 50 |
05 dic 2023 | - | - | - | - | - | - |
04 dic 2023 | 30,10 | 30,10 | 29,40 | 29,40 | 29,40 | 2.310 |
01 dic 2023 | - | - | - | - | - | - |
*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...