Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 33,60 | 33,60 | 33,39 | 33,15 | 33,15 | 722 |
25 apr 2024 | 33,24 | 33,26 | 33,24 | 33,20 | 33,20 | 686 |
24 apr 2024 | 33,85 | 33,80 | 33,24 | 33,57 | 33,57 | 5.044 |
23 apr 2024 | 31,38 | 34,00 | 33,10 | 33,72 | 33,72 | 720 |
22 apr 2024 | 33,43 | 33,56 | 33,56 | 34,12 | 34,12 | 238 |
19 apr 2024 | 34,06 | 33,50 | 33,34 | 33,57 | 33,57 | 3.370 |
18 apr 2024 | 34,04 | 34,12 | 34,12 | 34,12 | 34,12 | 127 |
17 apr 2024 | 35,34 | 34,84 | 34,60 | 34,44 | 34,44 | 974 |
16 apr 2024 | 36,31 | 35,20 | 35,20 | 35,55 | 35,55 | 221 |
15 apr 2024 | 36,98 | 36,61 | 36,61 | 36,96 | 36,96 | 950 |
12 apr 2024 | 36,54 | 37,10 | 36,70 | 36,80 | 36,80 | 177 |
11 apr 2024 | 36,02 | 36,44 | 36,42 | 36,23 | 36,23 | 10 |
10 apr 2024 | 37,20 | 36,30 | 36,30 | 36,33 | 36,33 | 240 |
09 apr 2024 | 37,09 | 37,36 | 37,00 | 37,11 | 37,11 | 2.150 |
08 apr 2024 | 36,77 | 37,08 | 36,42 | 36,90 | 36,90 | 3.084 |
05 apr 2024 | 35,93 | 36,68 | 36,20 | 36,35 | 36,35 | 1.358 |
04 apr 2024 | 35,49 | 36,28 | 35,28 | 36,18 | 36,18 | 5.522 |
03 apr 2024 | 35,24 | 35,48 | 35,20 | 35,41 | 35,41 | 1.389 |
02 apr 2024 | 35,89 | 35,08 | 34,76 | 35,20 | 35,20 | 112 |
28 mar 2024 | 36,25 | 36,10 | 36,00 | 36,21 | 36,21 | 2.153 |
27 mar 2024 | 37,24 | 37,50 | 35,78 | 36,21 | 36,21 | 3.366 |
26 mar 2024 | 36,18 | 37,28 | 36,92 | 36,90 | 36,90 | 1.057 |
25 mar 2024 | 35,53 | 36,48 | 35,86 | 36,46 | 36,46 | 3.000 |
22 mar 2024 | 35,57 | 37,04 | 35,52 | 35,85 | 35,85 | 7.625 |
21 mar 2024 | 33,76 | 35,62 | 34,22 | 35,70 | 35,70 | 5.146 |
20 mar 2024 | 33,26 | 33,96 | 33,70 | 33,76 | 33,76 | 1.284 |
19 mar 2024 | 32,88 | 33,58 | 33,58 | 33,47 | 33,47 | 659 |
18 mar 2024 | 32,61 | 33,62 | 33,16 | 33,70 | 33,70 | 1.407 |
15 mar 2024 | 33,24 | 33,29 | 32,72 | 33,20 | 33,20 | 39.673 |
14 mar 2024 | 32,12 | 33,20 | 32,60 | 32,80 | 32,80 | 2.239 |
13 mar 2024 | 31,81 | 32,08 | 31,98 | 31,81 | 31,81 | 2.850 |
12 mar 2024 | 31,97 | 32,26 | 32,04 | 31,85 | 31,85 | 233 |
11 mar 2024 | 32,56 | 32,00 | 32,00 | 32,27 | 32,27 | 373 |
08 mar 2024 | 32,37 | 32,60 | 32,20 | 32,33 | 32,33 | 3.405 |
07 mar 2024 | 32,08 | 32,66 | 31,90 | 32,67 | 32,67 | 11.595 |
06 mar 2024 | 32,40 | 32,18 | 32,18 | 32,25 | 32,25 | 84 |
05 mar 2024 | 32,65 | 33,04 | 32,54 | 32,46 | 32,46 | 913 |
04 mar 2024 | 33,34 | 32,84 | 32,72 | 32,73 | 32,73 | 345 |
01 mar 2024 | 33,74 | 34,10 | 33,72 | 33,43 | 33,43 | 547 |
29 feb 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
28 feb 2024 | 33,22 | 33,60 | 33,16 | 32,96 | 32,96 | 2.526 |
27 feb 2024 | 33,41 | 33,26 | 33,06 | 33,28 | 33,28 | 7.107 |
26 feb 2024 | 34,56 | 33,47 | 33,47 | 33,28 | 33,28 | 1.061 |
23 feb 2024 | 33,41 | 34,32 | 33,42 | 34,12 | 34,12 | 4.421 |
22 feb 2024 | 34,61 | 34,86 | 33,42 | 34,12 | 34,12 | 5.460 |
21 feb 2024 | 36,33 | 36,52 | 35,64 | 36,27 | 36,27 | 2.010 |
20 feb 2024 | 36,86 | 36,11 | 36,08 | 36,58 | 36,58 | 1.720 |
19 feb 2024 | 36,23 | 36,86 | 36,46 | 36,88 | 36,88 | 2.343 |
16 feb 2024 | 36,69 | 36,84 | 36,22 | 36,67 | 36,67 | 2.776 |
15 feb 2024 | 35,64 | 36,60 | 35,54 | 36,29 | 36,29 | 3.662 |
14 feb 2024 | 34,31 | 35,54 | 34,30 | 35,55 | 35,55 | 5.208 |
13 feb 2024 | 34,80 | 34,56 | 34,04 | 34,40 | 34,40 | 3.320 |
12 feb 2024 | 33,49 | 34,60 | 33,16 | 34,21 | 34,21 | 14.309 |
09 feb 2024 | 33,74 | 33,88 | 33,50 | 33,72 | 33,72 | 4.448 |
08 feb 2024 | 33,30 | 34,02 | 33,30 | 34,02 | 34,02 | 3.144 |
07 feb 2024 | 33,76 | 34,00 | 33,40 | 33,41 | 33,41 | 6.941 |
06 feb 2024 | 33,78 | 34,22 | 33,64 | 34,02 | 34,02 | 385 |
05 feb 2024 | 35,62 | 35,64 | 33,52 | 34,06 | 34,06 | 2.679 |
02 feb 2024 | 36,71 | 36,30 | 35,68 | 36,06 | 36,06 | 3.629 |
01 feb 2024 | 35,93 | 37,34 | 36,00 | 36,63 | 36,63 | 11.761 |
31 gen 2024 | 34,71 | 37,00 | 34,88 | 36,16 | 36,16 | 11.549 |
30 gen 2024 | 36,18 | 36,82 | 35,44 | 34,84 | 34,84 | 1.391 |
29 gen 2024 | 35,57 | 36,36 | 35,82 | 36,14 | 36,14 | 2.652 |
26 gen 2024 | 35,09 | 35,92 | 35,12 | 36,08 | 36,08 | 4.595 |
25 gen 2024 | 36,77 | 37,00 | 35,12 | 35,09 | 35,09 | 1.219 |
24 gen 2024 | 36,77 | 38,00 | 37,02 | 37,85 | 37,85 | 4.089 |
23 gen 2024 | 36,58 | 37,02 | 36,20 | 37,09 | 37,09 | 3.251 |
22 gen 2024 | 36,18 | 37,40 | 36,20 | 36,25 | 36,25 | 1.201 |
19 gen 2024 | 36,33 | 36,88 | 35,50 | 36,27 | 36,27 | 25.775 |
18 gen 2024 | 36,21 | 36,62 | 35,30 | 36,61 | 36,61 | 9.683 |
17 gen 2024 | 39,13 | 38,44 | 37,32 | 37,57 | 37,57 | 13.545 |
16 gen 2024 | 39,83 | 39,22 | 39,08 | 39,26 | 39,26 | 521 |
15 gen 2024 | 39,88 | 40,10 | 39,60 | 39,43 | 39,43 | 5.061 |
12 gen 2024 | 39,97 | 40,30 | 39,08 | 39,43 | 39,43 | 2.133 |
11 gen 2024 | 41,03 | 42,06 | 39,66 | 39,72 | 39,72 | 8.912 |
10 gen 2024 | 40,29 | 41,00 | 39,92 | 40,98 | 40,98 | 6.094 |
09 gen 2024 | 39,78 | 40,14 | 39,68 | 40,35 | 40,35 | 10.053 |
08 gen 2024 | 39,89 | 39,68 | 38,88 | 39,09 | 39,09 | 1.271 |
05 gen 2024 | 39,20 | 39,88 | 39,14 | 38,92 | 38,92 | 6.054 |
04 gen 2024 | 37,89 | 39,46 | 37,88 | 38,92 | 38,92 | 4.814 |
03 gen 2024 | 39,41 | 39,00 | 37,70 | 38,25 | 38,25 | 13.304 |
02 gen 2024 | 38,50 | 39,82 | 39,22 | 39,20 | 39,20 | 6.769 |
29 dic 2023 | 37,34 | 38,00 | 37,06 | 37,22 | 37,22 | 2.403 |
28 dic 2023 | 38,06 | 38,40 | 37,46 | 37,45 | 37,45 | 2.519 |
27 dic 2023 | 37,76 | 38,28 | 37,74 | 37,70 | 37,70 | 4.848 |
22 dic 2023 | 37,60 | 37,78 | 37,54 | 37,81 | 37,81 | 3.446 |
21 dic 2023 | 38,08 | 38,38 | 37,72 | 37,89 | 37,89 | 5.493 |
20 dic 2023 | 36,86 | 38,20 | 36,82 | 37,87 | 37,87 | 12.870 |
19 dic 2023 | 34,86 | 36,88 | 34,90 | 36,56 | 36,56 | 4.826 |
18 dic 2023 | 35,55 | 35,60 | 34,96 | 35,22 | 35,22 | 2.300 |
15 dic 2023 | 35,70 | 36,36 | 35,56 | 36,12 | 36,12 | 6.125 |
14 dic 2023 | 33,93 | 35,36 | 33,96 | 35,09 | 35,09 | 4.073 |
13 dic 2023 | 32,69 | 34,86 | 33,32 | 34,21 | 34,21 | 18.480 |
12 dic 2023 | 33,30 | 33,40 | 32,62 | 33,09 | 33,09 | 6.570 |
11 dic 2023 | 33,05 | 33,30 | 32,98 | 33,05 | 33,05 | 3.801 |
08 dic 2023 | 33,26 | 33,44 | 32,94 | 33,24 | 33,24 | 4.190 |
07 dic 2023 | 32,92 | 33,43 | 32,36 | 32,88 | 32,88 | 7.730 |
06 dic 2023 | 31,41 | 32,80 | 31,30 | 32,82 | 32,82 | 6.129 |
05 dic 2023 | 30,44 | 31,64 | 30,40 | 31,62 | 31,62 | 3.646 |
04 dic 2023 | 30,08 | 30,94 | 30,00 | 30,61 | 30,61 | 2.898 |
*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...