Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 0,00 | 31,40 | 31,40 | 31,40 | 31,40 | 7.956 |
22 apr 2024 | 30,15 | 31,05 | 30,90 | 30,95 | 30,95 | 186 |
19 apr 2024 | 30,10 | 29,85 | 29,35 | 29,63 | 29,63 | 5.726 |
18 apr 2024 | 29,67 | 30,35 | 29,35 | 30,45 | 30,45 | 304 |
17 apr 2024 | 29,88 | 30,32 | 29,50 | 29,73 | 29,73 | 1.154 |
16 apr 2024 | 32,00 | 30,95 | 29,85 | 30,05 | 30,05 | 4.204 |
15 apr 2024 | 30,95 | 32,45 | 30,70 | 32,10 | 32,10 | 12.459 |
12 apr 2024 | 31,42 | 31,52 | 31,05 | 30,85 | 30,85 | 1.669 |
11 apr 2024 | 33,92 | 34,15 | 31,00 | 31,48 | 31,48 | 12.482 |
10 apr 2024 | 33,45 | 34,39 | 33,45 | 33,72 | 33,72 | 4.382 |
09 apr 2024 | 33,17 | 34,10 | 33,81 | 34,10 | 34,10 | 2.032 |
08 apr 2024 | 33,38 | 33,45 | 32,90 | 33,28 | 33,28 | 4.089 |
05 apr 2024 | 33,58 | 33,50 | 33,35 | 33,58 | 33,58 | 608 |
04 apr 2024 | 33,28 | 33,76 | 33,03 | 33,58 | 33,58 | 2.701 |
03 apr 2024 | 32,35 | 33,15 | 32,85 | 33,28 | 33,28 | 1.254 |
02 apr 2024 | 32,25 | 32,79 | 32,30 | 32,25 | 32,25 | 1.479 |
28 mar 2024 | 32,40 | 32,30 | 31,84 | 31,77 | 31,77 | 3.515 |
27 mar 2024 | 31,17 | 32,30 | 31,05 | 32,05 | 32,05 | 2.586 |
26 mar 2024 | 30,65 | 30,99 | 30,50 | 31,02 | 31,02 | 7.907 |
25 mar 2024 | 31,58 | 31,50 | 30,80 | 30,70 | 30,70 | 395 |
22 mar 2024 | 30,25 | 31,02 | 30,55 | 30,80 | 30,80 | 1.137 |
21 mar 2024 | 30,20 | 30,10 | 29,91 | 29,92 | 29,92 | 933 |
20 mar 2024 | 26,85 | 29,85 | 28,00 | 29,23 | 29,23 | 25.295 |
19 mar 2024 | 25,33 | 26,75 | 24,95 | 26,55 | 26,55 | 13.391 |
18 mar 2024 | 26,90 | 27,00 | 25,10 | 25,02 | 25,02 | 4.640 |
15 mar 2024 | 29,63 | 29,50 | 25,75 | 25,92 | 25,92 | 17.784 |
14 mar 2024 | 29,88 | 30,35 | 29,60 | 29,52 | 29,52 | 1.174 |
13 mar 2024 | 29,23 | 29,40 | 28,94 | 29,52 | 29,52 | 274 |
12 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
11 mar 2024 | 29,13 | 29,65 | 29,45 | 29,83 | 29,83 | 483 |
08 mar 2024 | 29,08 | 29,17 | 29,10 | 29,08 | 29,08 | 3.794 |
07 mar 2024 | 28,55 | 29,15 | 28,50 | 28,95 | 28,95 | 969 |
06 mar 2024 | 28,15 | 28,78 | 28,50 | 28,50 | 28,50 | 2.030 |
05 mar 2024 | 28,75 | 28,20 | 27,90 | 28,30 | 28,30 | 707 |
04 mar 2024 | 29,73 | 29,30 | 28,85 | 28,85 | 28,85 | 575 |
01 mar 2024 | 29,08 | 29,85 | 29,13 | 29,83 | 29,83 | 2.657 |
29 feb 2024 | 29,88 | 29,30 | 28,95 | 28,85 | 28,85 | 19.733 |
28 feb 2024 | 30,65 | 30,23 | 29,70 | 29,67 | 29,67 | 5 |
27 feb 2024 | 29,77 | 30,55 | 29,60 | 30,10 | 30,10 | 548 |
26 feb 2024 | 30,65 | 30,59 | 29,60 | 29,92 | 29,92 | 951 |
23 feb 2024 | 30,75 | 30,50 | 30,46 | 30,35 | 30,35 | 460 |
22 feb 2024 | 31,23 | 31,75 | 30,50 | 30,90 | 30,90 | 549 |
21 feb 2024 | 30,80 | 30,75 | 30,60 | 30,75 | 30,75 | 992 |
20 feb 2024 | 31,08 | 31,20 | 30,85 | 31,02 | 31,02 | 103 |
19 feb 2024 | 31,23 | 31,33 | 30,25 | 30,80 | 30,80 | 1.404 |
16 feb 2024 | 31,13 | 31,40 | 30,65 | 31,33 | 31,33 | 1.231 |
15 feb 2024 | 29,83 | 31,20 | 30,39 | 31,02 | 31,02 | 2.480 |
14 feb 2024 | 29,52 | 29,80 | 29,51 | 29,48 | 29,48 | 603 |
13 feb 2024 | 30,00 | 30,30 | 29,45 | 29,52 | 29,52 | 2.402 |
12 feb 2024 | 28,25 | 29,80 | 29,40 | 29,88 | 29,88 | 66 |
09 feb 2024 | 29,67 | 29,25 | 28,15 | 28,35 | 28,35 | 1.734 |
08 feb 2024 | 30,20 | 30,15 | 30,14 | 29,83 | 29,83 | 268 |
07 feb 2024 | 30,40 | 30,25 | 30,05 | 30,40 | 30,40 | 1.839 |
06 feb 2024 | 29,83 | 30,45 | 29,62 | 30,25 | 30,25 | 1.169 |
05 feb 2024 | 30,40 | 30,35 | 29,80 | 29,83 | 29,83 | 663 |
02 feb 2024 | 30,55 | 30,85 | 30,05 | 30,05 | 30,05 | 394 |
01 feb 2024 | 30,90 | 30,60 | 30,15 | 30,45 | 30,45 | 1.421 |
31 gen 2024 | 30,40 | 30,60 | 30,50 | 31,13 | 31,13 | 55 |
30 gen 2024 | 31,58 | 30,70 | 30,70 | 30,35 | 30,35 | 1 |
29 gen 2024 | 30,80 | 31,02 | 30,40 | 30,85 | 30,85 | 120 |
26 gen 2024 | 30,25 | 30,75 | 30,25 | 30,60 | 30,60 | 363 |
25 gen 2024 | 31,27 | 30,50 | 30,00 | 30,05 | 30,05 | 14.630 |
24 gen 2024 | 31,02 | 32,37 | 30,75 | 31,42 | 31,42 | 1.546 |
23 gen 2024 | 30,15 | 31,00 | 30,05 | 30,95 | 30,95 | 2.370 |
22 gen 2024 | 30,45 | 30,65 | 30,65 | 29,83 | 29,83 | 8 |
19 gen 2024 | 30,10 | 30,05 | 29,60 | 30,00 | 30,00 | 3.031 |
18 gen 2024 | 30,25 | 30,20 | 29,65 | 30,20 | 30,20 | 402 |
17 gen 2024 | 31,52 | 31,05 | 29,80 | 30,15 | 30,15 | 11.500 |
16 gen 2024 | 32,45 | 32,45 | 31,45 | 31,88 | 31,88 | 2.807 |
15 gen 2024 | 32,65 | 33,30 | 32,55 | 32,75 | 32,75 | 2.061 |
12 gen 2024 | 33,92 | 33,75 | 32,80 | 33,22 | 33,22 | 5.390 |
11 gen 2024 | 34,00 | 34,15 | 33,40 | 33,83 | 33,83 | 1.302 |
10 gen 2024 | 34,30 | 34,50 | 33,60 | 33,83 | 33,83 | 4.119 |
09 gen 2024 | 35,08 | 34,90 | 34,50 | 34,45 | 34,45 | 8.506 |
08 gen 2024 | 35,13 | 35,10 | 34,55 | 34,55 | 34,55 | 1.930 |
05 gen 2024 | 34,45 | 35,00 | 34,15 | 34,75 | 34,75 | 1.948 |
04 gen 2024 | 34,20 | 34,70 | 34,10 | 34,70 | 34,70 | 4.513 |
03 gen 2024 | 35,22 | 35,45 | 33,60 | 33,78 | 33,78 | 23.792 |
02 gen 2024 | 35,63 | 35,75 | 35,40 | 35,53 | 35,53 | 6.229 |
29 dic 2023 | 34,35 | 35,70 | 34,95 | 35,22 | 35,22 | 3.017 |
28 dic 2023 | 36,10 | 36,10 | 34,25 | 34,25 | 34,25 | 12.291 |
27 dic 2023 | 36,20 | 36,50 | 36,13 | 36,35 | 36,35 | 2.455 |
22 dic 2023 | 36,50 | 36,40 | 35,80 | 36,05 | 36,05 | 2.089 |
21 dic 2023 | 36,20 | 36,60 | 36,10 | 36,10 | 36,10 | 3.609 |
20 dic 2023 | 37,03 | 37,50 | 36,50 | 36,70 | 36,70 | 4.001 |
19 dic 2023 | 36,95 | 37,85 | 36,40 | 36,70 | 36,70 | 3.222 |
18 dic 2023 | 36,05 | 37,25 | 36,75 | 36,65 | 36,65 | 3.658 |
15 dic 2023 | 36,55 | 37,05 | 36,30 | 36,70 | 36,70 | 12.111 |
14 dic 2023 | 34,25 | 37,25 | 34,75 | 36,50 | 36,50 | 14.881 |
13 dic 2023 | 33,42 | 34,25 | 33,35 | 33,78 | 33,78 | 1.367 |
12 dic 2023 | 33,13 | 33,95 | 32,90 | 33,83 | 33,83 | 2.470 |
11 dic 2023 | 33,42 | 33,35 | 33,00 | 33,08 | 33,08 | 420 |
08 dic 2023 | 34,25 | 34,20 | 33,40 | 33,63 | 33,63 | 4.739 |
07 dic 2023 | 33,83 | 34,70 | 33,85 | 34,30 | 34,30 | 6.607 |
06 dic 2023 | 34,00 | 33,90 | 33,05 | 34,00 | 34,00 | 3.924 |
05 dic 2023 | 34,05 | 34,25 | 33,70 | 33,78 | 33,78 | 6.556 |
04 dic 2023 | 34,40 | 35,20 | 34,05 | 34,05 | 34,05 | 6.730 |
01 dic 2023 | 35,03 | 34,80 | 34,20 | 34,40 | 34,40 | 1.077 |
30 nov 2023 | 35,03 | 35,12 | 34,30 | 34,60 | 34,60 | 6.974 |
29 nov 2023 | 34,75 | 35,75 | 35,00 | 35,28 | 35,28 | 5.189 |
*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...