Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 31,85 | 31,90 | 31,28 | 31,42 | 31,42 | 7.502 |
27 mar 2024 | 31,09 | 31,60 | 31,00 | 31,58 | 31,58 | 6.445 |
26 mar 2024 | 30,95 | 31,16 | 30,80 | 30,99 | 30,99 | 21.163 |
25 mar 2024 | 30,87 | 31,12 | 30,78 | 31,05 | 31,05 | 10.138 |
22 mar 2024 | 31,11 | 31,28 | 30,82 | 31,01 | 31,01 | 14.071 |
21 mar 2024 | 32,14 | 32,20 | 31,10 | 31,46 | 31,46 | 8.341 |
20 mar 2024 | 30,76 | 31,40 | 30,54 | 31,40 | 31,40 | 4.049 |
19 mar 2024 | 30,44 | 30,58 | 30,16 | 30,40 | 30,40 | 4.851 |
18 mar 2024 | 30,15 | 30,50 | 30,00 | 30,25 | 30,25 | 10.188 |
15 mar 2024 | 31,46 | 31,50 | 30,30 | 30,72 | 30,72 | 33.054 |
14 mar 2024 | 32,63 | 33,14 | 29,90 | 30,76 | 30,76 | 55.830 |
13 mar 2024 | 34,09 | 34,46 | 33,32 | 33,68 | 33,68 | 3.700 |
12 mar 2024 | 33,60 | 34,34 | 33,36 | 33,90 | 33,90 | 4.590 |
11 mar 2024 | 32,94 | 33,34 | 32,68 | 32,92 | 32,92 | 5.686 |
08 mar 2024 | 32,98 | 33,36 | 32,94 | 33,08 | 33,08 | 4.987 |
07 mar 2024 | 32,69 | 33,08 | 32,48 | 32,80 | 32,80 | 12.097 |
06 mar 2024 | 32,94 | 33,18 | 32,72 | 32,67 | 32,67 | 5.358 |
05 mar 2024 | 32,96 | 33,32 | 32,56 | 32,67 | 32,67 | 2.586 |
04 mar 2024 | 34,40 | 34,38 | 33,12 | 33,25 | 33,25 | 5.639 |
01 mar 2024 | 34,29 | 34,52 | 34,12 | 34,35 | 34,35 | 106.519 |
29 feb 2024 | 34,23 | 34,36 | 34,06 | 34,19 | 34,19 | 29.553 |
28 feb 2024 | 34,42 | 34,40 | 34,12 | 34,27 | 34,27 | 13.564 |
27 feb 2024 | 34,13 | 34,40 | 34,00 | 34,11 | 34,11 | 11.304 |
26 feb 2024 | 34,40 | 34,50 | 34,10 | 34,42 | 34,42 | 6.264 |
23 feb 2024 | 34,58 | 34,64 | 34,22 | 34,46 | 34,46 | 1.940 |
22 feb 2024 | 34,70 | 34,60 | 34,38 | 34,54 | 34,54 | 9.271 |
21 feb 2024 | 34,11 | 34,60 | 34,26 | 34,46 | 34,46 | 23.849 |
20 feb 2024 | 34,76 | 34,80 | 34,20 | 34,15 | 34,15 | 11.175 |
19 feb 2024 | 34,89 | 34,94 | 34,54 | 34,85 | 34,85 | 16.907 |
16 feb 2024 | 35,07 | 35,14 | 34,62 | 34,58 | 34,58 | 69.586 |
15 feb 2024 | 35,54 | 35,60 | 34,85 | 34,95 | 34,95 | 94.000 |
14 feb 2024 | 34,89 | 35,92 | 34,98 | 35,73 | 35,73 | 20.479 |
13 feb 2024 | 35,22 | 35,42 | 34,92 | 35,36 | 35,36 | 3.662 |
12 feb 2024 | 34,72 | 35,26 | 34,50 | 35,05 | 35,05 | 2.433 |
09 feb 2024 | 35,40 | 35,34 | 34,64 | 34,76 | 34,76 | 25.274 |
08 feb 2024 | 34,74 | 35,20 | 34,80 | 35,22 | 35,22 | 4.665 |
07 feb 2024 | 35,26 | 35,56 | 34,98 | 35,03 | 35,03 | 2.340 |
06 feb 2024 | 35,38 | 35,56 | 35,12 | 35,38 | 35,38 | 23.008 |
05 feb 2024 | 35,20 | 35,70 | 34,70 | 35,56 | 35,56 | 12.216 |
02 feb 2024 | 35,91 | 36,00 | 35,42 | 35,36 | 35,36 | 22.526 |
01 feb 2024 | 35,65 | 35,94 | 35,16 | 35,58 | 35,58 | 21.946 |
31 gen 2024 | 35,67 | 35,90 | 35,54 | 35,73 | 35,73 | 32.666 |
30 gen 2024 | 36,14 | 36,28 | 35,56 | 35,87 | 35,87 | 13.233 |
29 gen 2024 | 35,93 | 36,16 | 35,52 | 35,93 | 35,93 | 22.998 |
26 gen 2024 | 36,26 | 36,32 | 36,06 | 36,28 | 36,28 | 17.985 |
25 gen 2024 | 36,28 | 36,64 | 36,14 | 36,26 | 36,26 | 23.553 |
24 gen 2024 | 35,91 | 36,36 | 35,68 | 36,04 | 36,04 | 29.101 |
23 gen 2024 | 35,69 | 35,84 | 35,32 | 35,75 | 35,75 | 2.760 |
22 gen 2024 | 35,01 | 35,54 | 34,98 | 35,52 | 35,52 | 3.732 |
19 gen 2024 | 35,20 | 35,70 | 35,10 | 35,42 | 35,42 | 4.627 |
18 gen 2024 | 34,68 | 35,15 | 34,60 | 34,87 | 34,87 | 19.810 |
17 gen 2024 | 34,42 | 34,72 | 34,20 | 34,40 | 34,40 | 5.028 |
16 gen 2024 | 35,01 | 35,22 | 34,60 | 34,85 | 34,85 | 4.560 |
15 gen 2024 | 35,38 | 35,60 | 35,24 | 35,63 | 35,63 | 2.348 |
12 gen 2024 | 35,73 | 36,02 | 35,46 | 35,69 | 35,69 | 2.452 |
11 gen 2024 | 36,75 | 36,92 | 35,60 | 35,61 | 35,61 | 10.547 |
10 gen 2024 | 36,84 | 36,90 | 36,22 | 36,34 | 36,34 | 7.307 |
09 gen 2024 | 37,23 | 37,98 | 36,80 | 37,00 | 37,00 | 5.096 |
08 gen 2024 | 36,04 | 37,08 | 35,75 | 36,65 | 36,65 | 6.800 |
05 gen 2024 | 35,63 | 36,10 | 35,42 | 35,67 | 35,67 | 3.260 |
04 gen 2024 | 35,54 | 35,94 | 35,61 | 35,97 | 35,97 | 2.418 |
03 gen 2024 | 35,75 | 35,88 | 35,18 | 35,30 | 35,30 | 9.930 |
02 gen 2024 | 35,32 | 35,90 | 35,22 | 35,79 | 35,79 | 6.528 |
29 dic 2023 | 34,37 | 35,22 | 34,44 | 35,07 | 35,07 | 9.497 |
28 dic 2023 | 34,83 | 34,90 | 34,68 | 34,66 | 34,66 | 12.140 |
27 dic 2023 | 34,58 | 34,80 | 34,44 | 34,64 | 34,64 | 10.725 |
22 dic 2023 | 34,70 | 34,90 | 34,40 | 34,64 | 34,64 | 1.358 |
21 dic 2023 | 35,26 | 35,64 | 34,74 | 35,20 | 35,20 | 4.384 |
20 dic 2023 | 34,66 | 35,64 | 34,62 | 35,26 | 35,26 | 10.519 |
19 dic 2023 | 34,25 | 34,80 | 34,20 | 34,64 | 34,64 | 7.246 |
18 dic 2023 | 33,78 | 34,40 | 32,82 | 34,29 | 34,29 | 8.015 |
15 dic 2023 | 32,98 | 34,44 | 32,84 | 34,40 | 34,40 | 25.862 |
14 dic 2023 | 32,00 | 32,96 | 31,92 | 32,80 | 32,80 | 4.950 |
13 dic 2023 | 32,65 | 32,90 | 31,56 | 31,61 | 31,61 | 6.689 |
12 dic 2023 | 32,90 | 33,02 | 32,46 | 32,88 | 32,88 | 4.401 |
11 dic 2023 | 32,61 | 33,00 | 32,30 | 32,67 | 32,67 | 14.627 |
08 dic 2023 | 32,67 | 32,84 | 32,50 | 32,73 | 32,73 | 5.681 |
07 dic 2023 | 32,90 | 32,96 | 32,40 | 32,88 | 32,88 | 1.911 |
06 dic 2023 | 32,82 | 33,00 | 32,60 | 32,82 | 32,82 | 4.430 |
05 dic 2023 | 32,86 | 33,00 | 32,74 | 32,94 | 32,94 | 2.503 |
04 dic 2023 | 32,80 | 33,20 | 32,74 | 33,14 | 33,14 | 6.828 |
01 dic 2023 | 33,02 | 33,04 | 32,34 | 32,53 | 32,53 | 4.128 |
30 nov 2023 | 33,14 | 33,32 | 32,86 | 33,04 | 33,04 | 2.119 |
29 nov 2023 | 33,21 | 33,24 | 32,70 | 33,02 | 33,02 | 7.751 |
28 nov 2023 | 33,39 | 33,48 | 32,98 | 33,21 | 33,21 | 653 |
27 nov 2023 | 33,68 | 33,84 | 33,12 | 33,60 | 33,60 | 7.749 |
24 nov 2023 | 33,82 | 33,92 | 33,70 | 33,86 | 33,86 | 1.061 |
23 nov 2023 | 33,72 | 34,14 | 33,74 | 33,86 | 33,86 | 354 |
22 nov 2023 | 33,68 | 33,84 | 33,66 | 33,84 | 33,84 | 2.743 |
21 nov 2023 | 33,78 | 34,04 | 33,56 | 33,84 | 33,84 | 4.476 |
20 nov 2023 | 34,35 | 34,64 | 33,26 | 33,82 | 33,82 | 2.361 |
17 nov 2023 | 33,47 | 33,96 | 33,42 | 33,49 | 33,49 | 3.618 |
16 nov 2023 | 33,23 | 33,80 | 33,20 | 33,57 | 33,57 | 9.257 |
15 nov 2023 | 33,02 | 33,62 | 33,10 | 33,51 | 33,51 | 2.230 |
14 nov 2023 | 32,41 | 32,90 | 32,32 | 32,57 | 32,57 | 8.678 |
13 nov 2023 | 33,04 | 33,26 | 32,12 | 32,34 | 32,34 | 3.682 |
10 nov 2023 | 32,84 | 33,04 | 32,48 | 32,92 | 32,92 | 2.818 |
09 nov 2023 | 32,28 | 33,08 | 32,26 | 32,67 | 32,67 | 7.152 |
08 nov 2023 | 33,68 | 33,40 | 32,21 | 32,45 | 32,45 | 8.265 |
07 nov 2023 | 34,09 | 34,14 | 32,72 | 34,01 | 34,01 | 3.002 |
*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...