Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 36,00 | 36,15 | 36,00 | 36,02 | 36,02 | 2.584 |
19 apr 2024 | 36,15 | 36,25 | 35,85 | 36,12 | 36,12 | 2.329 |
18 apr 2024 | 36,20 | 36,45 | 36,15 | 36,32 | 36,32 | 2.800 |
17 apr 2024 | 36,15 | 36,60 | 36,20 | 36,33 | 36,33 | 1.243 |
16 apr 2024 | 36,45 | 36,30 | 35,90 | 36,14 | 36,14 | 1.572 |
15 apr 2024 | 36,00 | 36,70 | 35,95 | 35,95 | 35,95 | 313.794 |
12 apr 2024 | 36,65 | 36,90 | 36,40 | 36,40 | 36,40 | 140.324 |
11 apr 2024 | 37,03 | 36,95 | 36,60 | 36,67 | 36,67 | 5.585 |
10 apr 2024 | 36,70 | 36,90 | 36,60 | 36,88 | 36,88 | 3.407 |
09 apr 2024 | 37,78 | 37,70 | 36,70 | 37,20 | 37,20 | 3.430 |
08 apr 2024 | 38,10 | 38,35 | 37,70 | 37,87 | 37,87 | 4.199 |
05 apr 2024 | 37,58 | 38,15 | 37,50 | 37,95 | 37,95 | 5.700 |
04 apr 2024 | 37,53 | 37,75 | 37,58 | 37,60 | 37,60 | 3.219 |
03 apr 2024 | 36,65 | 37,65 | 36,60 | 36,60 | 36,60 | 75.410 |
02 apr 2024 | 36,50 | 36,75 | 36,49 | 36,53 | 36,53 | 2.857 |
28 mar 2024 | 36,80 | 36,85 | 36,30 | 36,54 | 36,54 | 1.043 |
27 mar 2024 | 36,50 | 36,75 | 36,25 | 36,44 | 36,44 | 3.321 |
26 mar 2024 | 36,10 | 36,45 | 35,90 | 36,29 | 36,29 | 1.369 |
25 mar 2024 | 35,72 | 36,05 | 35,55 | 35,69 | 35,69 | 1.432 |
22 mar 2024 | 35,13 | 35,55 | 35,10 | 35,55 | 35,55 | 1.748 |
21 mar 2024 | 34,60 | 35,10 | 34,85 | 34,90 | 34,90 | 1.349 |
20 mar 2024 | 34,40 | 34,60 | 34,35 | 34,39 | 34,39 | 4.902 |
19 mar 2024 | 34,65 | 34,85 | 34,40 | 34,45 | 34,45 | 2.249 |
18 mar 2024 | 34,70 | 34,80 | 34,45 | 34,63 | 34,63 | 1.740 |
15 mar 2024 | 35,13 | 35,35 | 35,05 | 35,05 | 35,05 | 75 |
14 mar 2024 | 35,38 | 35,50 | 35,15 | 35,29 | 35,29 | 1.432 |
13 mar 2024 | 35,58 | 35,60 | 35,34 | 35,40 | 35,40 | 864 |
12 mar 2024 | 35,58 | 35,75 | 35,40 | 35,40 | 35,40 | 222 |
11 mar 2024 | 35,22 | 35,60 | 35,25 | 35,59 | 35,59 | 1.342 |
08 mar 2024 | 35,28 | 35,40 | 35,15 | 35,25 | 35,25 | 130.627 |
07 mar 2024 | 35,03 | 35,50 | 34,95 | 35,20 | 35,20 | 89.958 |
06 mar 2024 | 35,08 | 35,20 | 35,08 | 35,11 | 35,11 | 1.219 |
05 mar 2024 | 35,13 | 35,10 | 35,00 | 35,07 | 35,07 | 1.489 |
04 mar 2024 | 35,17 | 35,20 | 34,90 | 35,11 | 35,11 | 2.933 |
01 mar 2024 | 35,38 | 35,65 | 35,25 | 35,36 | 35,36 | 1.968 |
29 feb 2024 | 35,33 | 35,50 | 35,30 | 35,40 | 35,40 | 2.981 |
28 feb 2024 | 35,03 | 35,46 | 35,10 | 35,10 | 35,10 | 1.787 |
27 feb 2024 | 35,13 | 35,30 | 34,90 | 34,98 | 34,98 | 1.933 |
26 feb 2024 | 34,95 | 35,30 | 34,95 | 35,07 | 35,07 | 1.589 |
23 feb 2024 | 34,65 | 35,00 | 34,60 | 34,75 | 34,75 | 2.532 |
22 feb 2024 | 34,35 | 34,65 | 34,30 | 34,40 | 34,40 | 1.787 |
21 feb 2024 | 33,83 | 34,25 | 33,70 | 33,70 | 33,70 | 1.938 |
20 feb 2024 | 34,90 | 34,75 | 33,85 | 33,91 | 33,91 | 3.000 |
19 feb 2024 | 35,42 | 35,35 | 34,79 | 34,80 | 34,80 | 1.641 |
16 feb 2024 | 35,47 | 35,50 | 35,25 | 35,29 | 35,29 | 3.745 |
15 feb 2024 | 35,22 | 35,50 | 34,90 | 35,44 | 35,44 | 4.476 |
14 feb 2024 | 35,88 | 37,00 | 34,95 | 35,33 | 35,33 | 11.277 |
13 feb 2024 | 34,45 | 34,50 | 33,20 | 33,59 | 33,59 | 2.570 |
12 feb 2024 | 34,45 | 34,65 | 34,15 | 34,39 | 34,39 | 2.566 |
09 feb 2024 | 34,70 | 34,90 | 34,45 | 34,63 | 34,63 | 2.294 |
08 feb 2024 | 34,75 | 34,97 | 34,80 | 34,90 | 34,90 | 2.911 |
07 feb 2024 | 34,95 | 35,05 | 34,75 | 34,75 | 34,75 | 1.525 |
06 feb 2024 | 34,85 | 35,00 | 34,65 | 34,89 | 34,89 | 2.429 |
05 feb 2024 | 35,13 | 35,30 | 34,65 | 34,78 | 34,78 | 1.509 |
02 feb 2024 | 35,67 | 35,70 | 35,25 | 35,25 | 35,25 | 464 |
01 feb 2024 | 36,00 | 36,00 | 35,89 | 35,89 | 35,89 | 88 |
31 gen 2024 | 36,25 | 36,30 | 35,98 | 36,08 | 36,08 | 5.358 |
30 gen 2024 | 36,00 | 36,40 | 35,87 | 36,15 | 36,15 | 3.010 |
29 gen 2024 | 36,65 | 36,80 | 36,00 | 36,68 | 36,68 | 3.482 |
26 gen 2024 | 35,92 | 36,65 | 36,25 | 36,49 | 36,49 | 2.396 |
25 gen 2024 | 35,13 | 35,90 | 35,15 | 35,90 | 35,90 | 1.667 |
24 gen 2024 | 34,70 | 35,20 | 34,75 | 35,20 | 35,20 | 1.685 |
23 gen 2024 | 34,55 | 34,95 | 34,65 | 34,76 | 34,76 | 1.546 |
22 gen 2024 | 34,25 | 34,60 | 34,35 | 34,45 | 34,45 | 932 |
19 gen 2024 | 34,20 | 34,35 | 34,10 | 34,18 | 34,18 | 2.908 |
18 gen 2024 | 34,30 | 34,45 | 34,05 | 34,16 | 34,16 | 1.730 |
17 gen 2024 | 34,10 | 34,30 | 33,73 | 34,19 | 34,19 | 1.683 |
16 gen 2024 | 34,35 | 34,40 | 34,18 | 34,28 | 34,28 | 1.806 |
15 gen 2024 | 34,35 | 34,40 | 34,25 | 34,30 | 34,30 | 2.028 |
12 gen 2024 | 33,72 | 34,60 | 34,01 | 34,47 | 34,47 | 1.884 |
11 gen 2024 | 33,33 | 34,25 | 33,45 | 34,05 | 34,05 | 4.673 |
10 gen 2024 | 33,88 | 33,90 | 33,35 | 33,42 | 33,42 | 2.112 |
09 gen 2024 | 33,78 | 34,10 | 33,80 | 33,95 | 33,95 | 1.981 |
08 gen 2024 | 33,28 | 33,75 | 33,30 | 33,30 | 33,30 | 2.220 |
05 gen 2024 | 32,80 | 33,30 | 32,75 | 32,96 | 32,96 | 882 |
04 gen 2024 | 32,55 | 33,15 | 32,55 | 32,60 | 32,60 | 4.845 |
03 gen 2024 | 32,90 | 33,10 | 32,50 | 32,74 | 32,74 | 6.820 |
02 gen 2024 | 32,85 | 33,15 | 32,69 | 32,97 | 32,97 | 2.621 |
29 dic 2023 | 33,08 | 33,30 | 32,85 | 32,87 | 32,87 | 3.601 |
28 dic 2023 | 33,33 | 33,35 | 33,08 | 33,21 | 33,21 | 1.907 |
27 dic 2023 | 32,75 | 33,05 | 32,85 | 33,05 | 33,05 | 792 |
22 dic 2023 | 33,08 | 33,10 | 32,81 | 32,85 | 32,85 | 3.094 |
21 dic 2023 | 33,17 | 33,20 | 32,90 | 33,12 | 33,12 | 2.252 |
20 dic 2023 | 33,33 | 33,50 | 33,05 | 33,30 | 33,30 | 1.757 |
19 dic 2023 | 33,03 | 33,45 | 32,90 | 33,11 | 33,11 | 2.618 |
18 dic 2023 | 34,00 | 33,95 | 33,05 | 33,20 | 33,20 | 4.540 |
15 dic 2023 | 33,83 | 34,50 | 34,00 | 34,20 | 34,20 | 7.214 |
14 dic 2023 | 33,47 | 34,10 | 33,65 | 33,75 | 33,75 | 4.684 |
13 dic 2023 | 33,42 | 33,75 | 33,30 | 33,45 | 33,45 | 697 |
12 dic 2023 | 32,10 | 33,35 | 32,65 | 33,25 | 33,25 | 11.018 |
11 dic 2023 | 33,17 | 33,30 | 32,85 | 32,90 | 32,90 | 6.351 |
08 dic 2023 | 32,75 | 33,30 | 32,85 | 33,07 | 33,07 | 3.219 |
07 dic 2023 | 32,60 | 32,80 | 32,58 | 32,67 | 32,67 | 1.091 |
06 dic 2023 | 32,85 | 33,00 | 32,60 | 32,60 | 32,60 | 3.459 |
05 dic 2023 | 32,60 | 33,00 | 32,50 | 32,74 | 32,74 | 3.225 |
04 dic 2023 | 33,53 | 33,75 | 32,60 | 33,08 | 33,08 | 2.507 |
01 dic 2023 | 33,08 | 33,95 | 33,20 | 33,65 | 33,65 | 5.725 |
30 nov 2023 | 32,70 | 33,05 | 32,85 | 32,95 | 32,95 | 5.545 |
29 nov 2023 | 32,00 | 32,75 | 32,10 | 32,47 | 32,47 | 6.567 |
28 nov 2023 | 31,63 | 32,00 | 31,65 | 31,94 | 31,94 | 2.801 |
*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...