Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 33,52 | 33,76 | 33,28 | 33,64 | 33,64 | 143.009 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 33,90 | 34,00 | 33,56 | 33,56 | 33,56 | 116.116 |
29 apr 2024 | 33,08 | 34,02 | 33,10 | 33,20 | 33,20 | 87.220 |
26 apr 2024 | 32,49 | 33,18 | 32,56 | 33,17 | 33,17 | 1.502.539 |
25 apr 2024 | 32,33 | 32,90 | 32,36 | 32,55 | 32,55 | 7.679 |
24 apr 2024 | 32,35 | 32,42 | 31,96 | 32,18 | 32,18 | 12.920 |
23 apr 2024 | 32,89 | 32,70 | 32,22 | 32,22 | 32,22 | 21.684 |
22 apr 2024 | 32,87 | 32,94 | 32,12 | 32,68 | 32,68 | 780.220 |
19 apr 2024 | 32,97 | 33,22 | 32,66 | 33,06 | 33,06 | 51.358 |
18 apr 2024 | 32,88 | 33,28 | 32,60 | 33,26 | 33,26 | 60.678 |
17 apr 2024 | 32,32 | 33,10 | 32,24 | 32,92 | 32,92 | 410.978 |
16 apr 2024 | 32,83 | 32,88 | 32,40 | 32,40 | 32,40 | 300.936 |
15 apr 2024 | 33,33 | 33,32 | 33,12 | 33,30 | 33,30 | 2.238 |
12 apr 2024 | 33,37 | 33,48 | 33,04 | 33,24 | 33,24 | 48.065 |
11 apr 2024 | 33,10 | 33,30 | 32,88 | 33,02 | 33,02 | 696.928 |
10 apr 2024 | 33,63 | 33,68 | 33,10 | 33,68 | 33,68 | 6.978 |
09 apr 2024 | 33,38 | 33,90 | 33,30 | 33,82 | 33,82 | 16.008 |
08 apr 2024 | 33,28 | 33,62 | 33,30 | 33,40 | 33,40 | 34.365 |
05 apr 2024 | 33,31 | 33,40 | 32,84 | 33,05 | 33,05 | 10.296 |
04 apr 2024 | 33,18 | 33,30 | 33,12 | 33,16 | 33,16 | 2.936 |
03 apr 2024 | 33,09 | 33,16 | 32,92 | 33,11 | 33,11 | 13.271 |
02 apr 2024 | 33,75 | 33,98 | 33,02 | 33,41 | 33,41 | 3.817 |
28 mar 2024 | 33,79 | 33,92 | 33,74 | 33,76 | 33,76 | 26.545 |
27 mar 2024 | 33,73 | 33,92 | 33,66 | 33,78 | 33,78 | 312.087 |
26 mar 2024 | 33,51 | 33,76 | 33,58 | 33,65 | 33,65 | 217.092 |
25 mar 2024 | 33,42 | 33,68 | 33,42 | 33,68 | 33,68 | 183.596 |
22 mar 2024 | 33,56 | 33,73 | 33,12 | 33,73 | 33,73 | 25.171 |
21 mar 2024 | 32,74 | 33,10 | 32,74 | 33,01 | 33,01 | 12.092 |
20 mar 2024 | 32,51 | 32,70 | 32,38 | 32,58 | 32,58 | 6.195 |
19 mar 2024 | 32,45 | 32,62 | 32,42 | 32,50 | 32,50 | 82.203 |
18 mar 2024 | 32,39 | 32,56 | 32,38 | 32,50 | 32,50 | 13.159 |
15 mar 2024 | 32,37 | 32,62 | 32,38 | 32,50 | 32,50 | 101.753 |
14 mar 2024 | 32,64 | 32,70 | 32,42 | 32,64 | 32,64 | 1.385 |
13 mar 2024 | 32,34 | 32,70 | 32,26 | 32,63 | 32,63 | 133.682 |
12 mar 2024 | 32,25 | 32,52 | 32,12 | 32,32 | 32,32 | 126.626 |
11 mar 2024 | 32,16 | 32,38 | 32,06 | 32,32 | 32,32 | 30.355 |
08 mar 2024 | 32,30 | 32,40 | 32,28 | 32,36 | 32,36 | 926 |
07 mar 2024 | 31,69 | 32,32 | 31,74 | 32,02 | 32,02 | 14.081 |
06 mar 2024 | 31,57 | 32,04 | 31,58 | 31,78 | 31,78 | 9.267 |
05 mar 2024 | 31,84 | 31,96 | 31,56 | 31,68 | 31,68 | 270.319 |
04 mar 2024 | 32,26 | 31,96 | 31,64 | 31,92 | 31,92 | 5.640 |
01 mar 2024 | 32,34 | 32,66 | 32,18 | 32,18 | 32,18 | 68.253 |
29 feb 2024 | 32,11 | 32,32 | 32,18 | 32,30 | 32,30 | 132.024 |
28 feb 2024 | 31,93 | 32,16 | 31,98 | 32,16 | 32,16 | 33.607 |
27 feb 2024 | 32,15 | 32,30 | 31,92 | 32,06 | 32,06 | 5.183 |
26 feb 2024 | 31,78 | 32,14 | 31,93 | 32,14 | 32,14 | 23.301 |
23 feb 2024 | 32,00 | 32,42 | 31,60 | 32,20 | 32,20 | 1.105.053 |
22 feb 2024 | 32,58 | 32,86 | 32,10 | 32,36 | 32,36 | 69.636 |
21 feb 2024 | 31,52 | 32,54 | 30,49 | 32,40 | 32,40 | 807.186 |
20 feb 2024 | 32,56 | 32,76 | 32,60 | 32,60 | 32,60 | 3.625 |
19 feb 2024 | 32,54 | 32,84 | 32,16 | 32,72 | 32,72 | 84.321 |
16 feb 2024 | 32,60 | 32,82 | 32,52 | 32,72 | 32,72 | 6.473 |
15 feb 2024 | 32,62 | 32,86 | 32,48 | 32,61 | 32,61 | 5.853 |
14 feb 2024 | 32,35 | 32,60 | 32,16 | 32,60 | 32,60 | 9.040 |
13 feb 2024 | 32,25 | 32,24 | 31,88 | 32,24 | 32,24 | 15.949 |
12 feb 2024 | 31,75 | 32,30 | 31,80 | 32,19 | 32,19 | 6.778 |
09 feb 2024 | 31,59 | 32,18 | 31,80 | 31,88 | 31,88 | 5.924 |
08 feb 2024 | 31,86 | 31,94 | 31,76 | 31,82 | 31,82 | 37.678 |
07 feb 2024 | 31,00 | 32,02 | 31,06 | 31,85 | 31,85 | 22.299 |
06 feb 2024 | 30,69 | 31,10 | 30,62 | 30,95 | 30,95 | 240.093 |
05 feb 2024 | 31,19 | 31,16 | 30,50 | 30,58 | 30,58 | 15.903 |
02 feb 2024 | 31,28 | 31,54 | 31,04 | 31,18 | 31,18 | 1.899 |
01 feb 2024 | 31,46 | 31,72 | 31,14 | 31,35 | 31,35 | 1.744 |
31 gen 2024 | 31,34 | 31,70 | 31,32 | 31,48 | 31,48 | 52.661 |
30 gen 2024 | 30,51 | 31,56 | 30,77 | 31,52 | 31,52 | 88.222 |
29 gen 2024 | 30,10 | 30,74 | 30,28 | 30,64 | 30,64 | 28.608 |
26 gen 2024 | 29,79 | 30,42 | 29,80 | 30,28 | 30,28 | 218.351 |
25 gen 2024 | 29,86 | 30,10 | 29,80 | 30,01 | 30,01 | 315.803 |
24 gen 2024 | 29,08 | 29,98 | 29,22 | 29,90 | 29,90 | 92.800 |
23 gen 2024 | 29,53 | 29,58 | 29,12 | 29,32 | 29,32 | 21.562 |
22 gen 2024 | 28,55 | 29,12 | 28,72 | 29,02 | 29,02 | 4.085 |
19 gen 2024 | 28,40 | 28,62 | 28,26 | 28,48 | 28,48 | 80.591 |
18 gen 2024 | 27,88 | 28,40 | 27,76 | 28,36 | 28,36 | 13.075 |
17 gen 2024 | 28,40 | 28,50 | 27,76 | 28,00 | 28,00 | 153.001 |
16 gen 2024 | 29,05 | 29,10 | 28,60 | 28,77 | 28,77 | 100.033 |
15 gen 2024 | 29,37 | 29,44 | 29,06 | 29,20 | 29,20 | 50.455 |
12 gen 2024 | 29,41 | 29,58 | 29,22 | 29,40 | 29,40 | 11.874 |
11 gen 2024 | 29,70 | 29,84 | 29,10 | 29,26 | 29,26 | 12.128 |
10 gen 2024 | 29,75 | 29,74 | 29,34 | 29,38 | 29,38 | 14.268 |
09 gen 2024 | 29,75 | 29,88 | 29,44 | 29,68 | 29,68 | 18.784 |
08 gen 2024 | 29,00 | 29,58 | 29,16 | 29,58 | 29,58 | 30.727 |
05 gen 2024 | 29,26 | 29,36 | 28,84 | 28,84 | 28,84 | 28.477 |
04 gen 2024 | 29,28 | 29,58 | 29,26 | 29,46 | 29,46 | 23.698 |
03 gen 2024 | 29,67 | 29,86 | 29,22 | 29,34 | 29,34 | 22.152 |
02 gen 2024 | 30,21 | 30,40 | 29,72 | 30,26 | 30,26 | 46.825 |
29 dic 2023 | 29,97 | 30,22 | 29,86 | 30,15 | 30,15 | 17.532 |
28 dic 2023 | 30,19 | 30,20 | 29,68 | 29,87 | 29,87 | 46.735 |
27 dic 2023 | 29,85 | 30,24 | 29,80 | 30,02 | 30,02 | 4.188 |
22 dic 2023 | 29,76 | 30,10 | 29,70 | 29,99 | 29,99 | 60.259 |
21 dic 2023 | 29,63 | 30,02 | 29,56 | 29,84 | 29,84 | 29.305 |
20 dic 2023 | 29,94 | 30,08 | 29,66 | 29,90 | 29,90 | 98.230 |
19 dic 2023 | 29,80 | 30,22 | 29,92 | 30,05 | 30,05 | 34.333 |
18 dic 2023 | 29,66 | 30,20 | 29,59 | 29,82 | 29,82 | 82.248 |
15 dic 2023 | 30,28 | 30,48 | 29,92 | 30,26 | 30,26 | 23.714 |
14 dic 2023 | 28,43 | 30,20 | 28,48 | 29,42 | 29,42 | 586.735 |
13 dic 2023 | 27,84 | 27,84 | 27,70 | 27,73 | 27,73 | 10.231 |
12 dic 2023 | 27,64 | 27,88 | 27,58 | 27,82 | 27,82 | 22.517 |
11 dic 2023 | 27,52 | 27,68 | 27,34 | 27,62 | 27,62 | 3.531 |
08 dic 2023 | 27,09 | 27,52 | 27,10 | 27,36 | 27,36 | 25.242 |
*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...