Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 37,18 | 37,18 | 36,80 | 37,17 | 37,17 | 40 |
19 apr 2024 | 36,84 | 36,88 | 36,88 | 36,88 | 36,88 | 10 |
18 apr 2024 | 36,51 | 36,83 | 36,65 | 36,83 | 36,83 | 15 |
17 apr 2024 | 36,25 | 36,54 | 36,12 | 36,31 | 36,31 | 67 |
16 apr 2024 | 36,53 | 36,57 | 36,27 | 36,28 | 36,28 | 500 |
15 apr 2024 | 37,07 | 37,13 | 36,74 | 36,81 | 36,81 | 727 |
12 apr 2024 | 36,89 | 37,40 | 37,15 | 37,15 | 37,15 | 103 |
11 apr 2024 | 36,28 | 36,52 | 36,40 | 36,40 | 36,40 | 870 |
10 apr 2024 | 36,93 | 37,04 | 36,28 | 36,28 | 36,28 | 14 |
09 apr 2024 | 36,76 | 36,78 | 36,55 | 36,71 | 36,71 | 420 |
08 apr 2024 | 36,73 | 36,81 | 36,67 | 36,75 | 36,75 | 11 |
05 apr 2024 | 37,17 | 37,07 | 36,65 | 36,65 | 36,65 | 188 |
04 apr 2024 | 37,22 | 37,48 | 37,32 | 37,48 | 37,48 | 7 |
03 apr 2024 | 37,28 | 37,22 | 37,04 | 37,04 | 37,04 | 5.716 |
02 apr 2024 | 37,69 | 38,00 | 37,44 | 37,44 | 37,44 | 43 |
28 mar 2024 | 37,90 | 37,78 | 37,60 | 37,60 | 37,60 | 1.601 |
27 mar 2024 | 37,40 | 37,85 | 37,28 | 37,85 | 37,85 | 53 |
26 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
25 mar 2024 | 37,30 | 37,41 | 37,21 | 37,41 | 37,41 | 545 |
22 mar 2024 | 36,91 | 37,36 | 36,92 | 37,36 | 37,36 | 476 |
21 mar 2024 | 37,46 | 37,44 | 36,97 | 36,99 | 36,99 | 5.438 |
20 mar 2024 | 36,79 | 36,95 | 36,86 | 36,95 | 36,95 | 276 |
19 mar 2024 | 36,73 | 36,76 | 36,56 | 36,56 | 36,56 | 28 |
18 mar 2024 | 37,04 | 37,12 | 36,74 | 36,90 | 36,90 | 43 |
15 mar 2024 | 37,06 | 37,20 | 36,95 | 37,04 | 37,04 | 12 |
14 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
13 mar 2024 | 37,00 | 37,01 | 37,01 | 37,01 | 37,01 | 189 |
12 mar 2024 | 37,11 | 37,14 | 36,92 | 36,92 | 36,92 | 1.703 |
11 mar 2024 | 37,40 | 37,20 | 37,10 | 37,10 | 37,10 | 218 |
08 mar 2024 | 37,44 | 37,33 | 37,17 | 37,33 | 37,33 | 280 |
07 mar 2024 | 36,96 | 37,46 | 37,40 | 37,42 | 37,42 | 5.137 |
06 mar 2024 | 36,60 | 36,99 | 36,99 | 36,99 | 36,99 | 11 |
05 mar 2024 | 36,03 | 36,65 | 36,00 | 36,65 | 36,65 | 238 |
04 mar 2024 | 36,19 | 36,22 | 35,77 | 35,89 | 35,89 | 7 |
01 mar 2024 | 36,17 | 36,36 | 36,36 | 36,36 | 36,36 | 354 |
29 feb 2024 | 35,93 | 36,21 | 36,09 | 36,21 | 36,21 | 6.675 |
28 feb 2024 | 36,15 | 35,88 | 35,79 | 35,88 | 35,88 | 4 |
27 feb 2024 | 35,83 | 36,09 | 35,74 | 36,09 | 36,09 | 499 |
26 feb 2024 | 36,21 | 35,98 | 35,85 | 35,88 | 35,88 | 45 |
23 feb 2024 | 36,37 | 36,42 | 36,08 | 36,33 | 36,33 | 2.479 |
22 feb 2024 | 36,91 | 36,80 | 36,28 | 36,28 | 36,28 | 4 |
21 feb 2024 | 36,60 | 36,65 | 36,50 | 36,65 | 36,65 | 177 |
20 feb 2024 | 36,22 | 36,59 | 36,30 | 36,59 | 36,59 | 117 |
19 feb 2024 | 36,36 | 36,38 | 36,20 | 36,26 | 36,26 | 2.127 |
16 feb 2024 | 36,44 | 36,45 | 36,21 | 36,21 | 36,21 | 75 |
15 feb 2024 | 36,35 | 36,58 | 36,39 | 36,47 | 36,47 | 5.209 |
14 feb 2024 | 36,39 | 36,24 | 36,21 | 36,21 | 36,21 | 425 |
13 feb 2024 | 36,44 | 36,56 | 36,27 | 36,27 | 36,27 | 36 |
12 feb 2024 | 36,19 | 36,40 | 36,20 | 36,35 | 36,35 | 233 |
09 feb 2024 | 36,21 | 36,20 | 36,06 | 36,07 | 36,07 | 229 |
08 feb 2024 | 36,88 | 36,49 | 36,49 | 36,49 | 36,49 | 440 |
07 feb 2024 | 37,31 | 36,94 | 36,94 | 36,94 | 36,94 | 78 |
06 feb 2024 | 37,56 | 37,22 | 37,01 | 37,01 | 37,01 | - |
05 feb 2024 | 37,78 | 37,97 | 37,47 | 37,47 | 37,47 | 338 |
02 feb 2024 | 38,27 | 37,76 | 37,76 | 37,76 | 37,76 | 1 |
01 feb 2024 | 37,99 | 38,06 | 38,06 | 38,06 | 38,06 | 12 |
31 gen 2024 | 37,91 | 38,19 | 38,19 | 38,19 | 38,19 | 100 |
30 gen 2024 | 37,87 | 37,93 | 37,90 | 37,90 | 37,90 | 352 |
29 gen 2024 | 37,94 | 37,78 | 37,71 | 37,72 | 37,72 | 76.916 |
26 gen 2024 | 38,23 | 38,10 | 37,87 | 37,87 | 37,87 | 2 |
25 gen 2024 | 38,08 | 38,13 | 38,11 | 38,11 | 38,11 | 70 |
24 gen 2024 | 38,18 | 38,31 | 38,31 | 38,31 | 38,31 | 70 |
23 gen 2024 | 38,58 | 38,21 | 38,19 | 38,21 | 38,21 | 1.089 |
22 gen 2024 | 38,55 | 38,57 | 38,48 | 38,57 | 38,57 | 482 |
19 gen 2024 | 38,45 | 38,49 | 38,44 | 38,49 | 38,49 | 1.350 |
18 gen 2024 | 38,49 | 38,50 | 38,38 | 38,50 | 38,50 | 102 |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 39,53 | 39,29 | 39,29 | 39,29 | 39,29 | 1 |
15 gen 2024 | 40,12 | 39,85 | 39,85 | 39,85 | 39,85 | 1.449 |
12 gen 2024 | 39,83 | 39,92 | 39,92 | 39,92 | 39,92 | 1.076 |
11 gen 2024 | 40,21 | 39,62 | 39,62 | 39,62 | 39,62 | 300 |
10 gen 2024 | 40,18 | 40,18 | 40,17 | 40,17 | 40,17 | 1.165 |
09 gen 2024 | 40,18 | 40,22 | 40,13 | 40,13 | 40,13 | 31 |
08 gen 2024 | 40,15 | 40,19 | 40,19 | 40,19 | 40,19 | 50 |
05 gen 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
04 gen 2024 | 39,62 | 39,96 | 39,74 | 39,96 | 39,96 | 195 |
03 gen 2024 | 39,67 | 39,38 | 39,32 | 39,32 | 39,32 | 81 |
02 gen 2024 | 39,90 | 39,84 | 39,56 | 39,56 | 39,56 | 1.846 |
29 dic 2023 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | 39,68 | 39,71 | 39,61 | 39,61 | 39,61 | 29 |
22 dic 2023 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | 4.490 |
21 dic 2023 | 39,60 | 39,59 | 39,57 | 39,57 | 39,57 | 1.437 |
20 dic 2023 | 39,85 | 39,64 | 39,63 | 39,64 | 39,64 | 255 |
19 dic 2023 | 39,69 | 39,83 | 39,83 | 39,83 | 39,83 | 8 |
18 dic 2023 | 39,79 | 39,81 | 39,68 | 39,68 | 39,68 | 48 |
15 dic 2023 | 40,13 | 40,11 | 40,11 | 40,11 | 40,11 | - |
14 dic 2023 | 40,19 | 40,63 | 40,24 | 40,24 | 40,24 | 235 |
13 dic 2023 | 39,58 | 39,53 | 39,40 | 39,53 | 39,53 | - |
12 dic 2023 | 39,79 | 39,55 | 39,55 | 39,55 | 39,55 | 1 |
11 dic 2023 | 39,90 | 39,63 | 39,63 | 39,63 | 39,63 | - |
08 dic 2023 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
07 dic 2023 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
06 dic 2023 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
05 dic 2023 | 39,01 | 39,31 | 39,31 | 39,31 | 39,31 | 125 |
04 dic 2023 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
01 dic 2023 | 38,81 | 38,82 | 38,82 | 38,82 | 38,82 | 2.200 |
30 nov 2023 | 38,57 | 38,70 | 38,70 | 38,70 | 38,70 | 800 |
29 nov 2023 | 38,57 | 38,72 | 38,72 | 38,72 | 38,72 | 774 |
28 nov 2023 | 38,26 | 38,62 | 38,62 | 38,62 | 38,62 | 1 |
*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...