Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 31,17 | 32,30 | 31,05 | 32,14 | 32,14 | 2.586 |
26 mar 2024 | 30,65 | 30,99 | 30,50 | 30,95 | 30,95 | 7.907 |
25 mar 2024 | 31,58 | 31,50 | 30,80 | 31,30 | 31,30 | 395 |
22 mar 2024 | 30,25 | 31,02 | 30,55 | 30,55 | 30,55 | 1.137 |
21 mar 2024 | 30,20 | 30,10 | 29,91 | 29,91 | 29,91 | 933 |
20 mar 2024 | 26,85 | 29,85 | 28,00 | 28,00 | 28,00 | 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 | 27,00 | 27,00 | 4.640 |
15 mar 2024 | 29,63 | 27,50 | 25,75 | 27,26 | 27,26 | 13.310 |
14 mar 2024 | 29,88 | 30,35 | 29,60 | 29,60 | 29,60 | 1.174 |
13 mar 2024 | 29,23 | 29,40 | 28,94 | 29,35 | 29,35 | 274 |
12 mar 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
11 mar 2024 | 29,13 | 29,65 | 29,45 | 29,65 | 29,65 | 483 |
08 mar 2024 | 29,08 | 29,17 | 29,17 | 29,17 | 29,17 | 3.334 |
07 mar 2024 | 28,55 | 29,15 | 28,50 | 28,78 | 28,78 | 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 | 27,93 | 27,93 | 707 |
04 mar 2024 | 29,73 | 29,30 | 28,85 | 28,85 | 28,85 | 575 |
01 mar 2024 | 29,08 | 29,85 | 29,13 | 29,70 | 29,70 | 2.657 |
29 feb 2024 | 29,88 | 29,30 | 28,95 | 28,95 | 28,95 | 19.733 |
28 feb 2024 | 30,65 | 30,23 | 29,70 | 29,70 | 29,70 | 5 |
27 feb 2024 | 29,77 | 30,55 | 29,60 | 30,55 | 30,55 | 548 |
26 feb 2024 | 30,65 | 30,59 | 29,60 | 29,60 | 29,60 | 951 |
23 feb 2024 | 30,75 | 30,50 | 30,46 | 30,50 | 30,50 | 460 |
22 feb 2024 | 31,23 | 31,75 | 30,50 | 30,50 | 30,50 | 549 |
21 feb 2024 | 30,80 | 30,75 | 30,60 | 30,70 | 30,70 | 992 |
20 feb 2024 | 31,08 | 31,20 | 30,85 | 30,97 | 30,97 | 103 |
19 feb 2024 | 31,23 | 31,33 | 30,25 | 31,00 | 31,00 | 1.404 |
16 feb 2024 | 31,13 | 31,40 | 30,65 | 31,40 | 31,40 | 1.231 |
15 feb 2024 | 29,83 | 31,20 | 30,39 | 31,20 | 31,20 | 2.480 |
14 feb 2024 | 29,52 | 29,80 | 29,51 | 29,51 | 29,51 | 603 |
13 feb 2024 | 30,00 | 30,30 | 29,45 | 29,75 | 29,75 | 2.402 |
12 feb 2024 | 28,25 | 29,80 | 29,40 | 29,80 | 29,80 | 66 |
09 feb 2024 | 29,67 | 29,25 | 28,15 | 28,15 | 28,15 | 1.734 |
08 feb 2024 | 30,20 | 30,15 | 30,14 | 30,14 | 30,14 | 268 |
07 feb 2024 | 30,40 | 30,25 | 30,05 | 30,12 | 30,12 | 1.839 |
06 feb 2024 | 29,83 | 30,45 | 29,62 | 30,45 | 30,45 | 1.169 |
05 feb 2024 | 30,40 | 30,35 | 29,80 | 30,05 | 30,05 | 663 |
02 feb 2024 | 30,55 | 30,57 | 30,05 | 30,57 | 30,57 | 189 |
01 feb 2024 | 30,90 | 30,55 | 30,15 | 30,25 | 30,25 | 1.022 |
31 gen 2024 | 30,40 | 30,60 | 30,50 | 30,60 | 30,60 | 55 |
30 gen 2024 | 31,58 | 30,70 | 30,70 | 30,70 | 30,70 | 1 |
29 gen 2024 | 30,80 | 31,02 | 30,40 | 31,02 | 31,02 | 120 |
26 gen 2024 | 30,25 | 30,75 | 30,25 | 30,75 | 30,75 | 363 |
25 gen 2024 | 31,27 | 30,50 | 30,00 | 30,50 | 30,50 | 14.630 |
24 gen 2024 | 31,02 | 32,37 | 30,75 | 30,75 | 30,75 | 1.546 |
23 gen 2024 | 30,15 | 31,00 | 30,05 | 30,51 | 30,51 | 2.370 |
22 gen 2024 | 30,45 | 30,65 | 30,65 | 30,65 | 30,65 | 28 |
19 gen 2024 | 30,10 | 30,05 | 29,60 | 29,90 | 29,90 | 3.031 |
18 gen 2024 | 30,25 | 30,20 | 29,65 | 30,10 | 30,10 | 402 |
17 gen 2024 | 31,52 | 31,05 | 29,80 | 31,00 | 31,00 | 11.500 |
16 gen 2024 | 32,45 | 32,45 | 31,45 | 31,45 | 31,45 | 2.807 |
15 gen 2024 | 33,28 | 33,30 | 32,55 | 32,64 | 32,64 | 2.061 |
12 gen 2024 | 33,92 | 33,75 | 32,80 | 32,90 | 32,90 | 5.390 |
11 gen 2024 | 34,00 | 34,15 | 33,40 | 33,81 | 33,81 | 1.302 |
10 gen 2024 | 34,30 | 34,50 | 33,60 | 33,60 | 33,60 | 4.119 |
09 gen 2024 | 35,08 | 34,90 | 34,50 | 34,53 | 34,53 | 8.506 |
08 gen 2024 | 35,13 | 35,10 | 34,55 | 34,70 | 34,70 | 1.930 |
05 gen 2024 | 34,45 | 35,00 | 34,15 | 34,85 | 34,85 | 1.948 |
04 gen 2024 | 34,20 | 34,70 | 34,10 | 34,65 | 34,65 | 4.513 |
03 gen 2024 | 35,22 | 35,45 | 33,60 | 33,60 | 33,60 | 23.792 |
02 gen 2024 | 35,63 | 35,75 | 35,40 | 35,66 | 35,66 | 6.229 |
29 dic 2023 | 34,35 | 35,70 | 34,95 | 35,55 | 35,55 | 3.017 |
28 dic 2023 | 36,10 | 36,10 | 34,25 | 34,32 | 34,32 | 12.291 |
27 dic 2023 | 36,20 | 36,50 | 36,13 | 36,13 | 36,13 | 1.311 |
22 dic 2023 | 36,50 | 36,40 | 35,80 | 36,40 | 36,40 | 2.089 |
21 dic 2023 | 36,20 | 36,60 | 36,10 | 36,60 | 36,60 | 3.609 |
20 dic 2023 | 37,03 | 37,50 | 36,50 | 36,90 | 36,90 | 4.001 |
19 dic 2023 | 36,95 | 37,85 | 36,40 | 37,30 | 37,30 | 3.222 |
18 dic 2023 | 36,05 | 37,25 | 36,75 | 37,25 | 37,25 | 3.658 |
15 dic 2023 | 36,55 | 37,05 | 36,30 | 36,75 | 36,75 | 12.111 |
14 dic 2023 | 34,25 | 37,25 | 34,75 | 35,57 | 35,57 | 14.881 |
13 dic 2023 | 33,42 | 34,25 | 33,35 | 34,02 | 34,02 | 1.346 |
12 dic 2023 | 33,13 | 33,95 | 32,90 | 33,80 | 33,80 | 2.470 |
11 dic 2023 | 33,42 | 33,35 | 33,00 | 33,10 | 33,10 | 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 | 34,34 | 34,34 | 6.607 |
06 dic 2023 | 34,00 | 33,90 | 33,05 | 33,70 | 33,70 | 3.924 |
05 dic 2023 | 34,05 | 34,25 | 33,70 | 33,92 | 33,92 | 6.556 |
04 dic 2023 | 34,40 | 35,20 | 34,05 | 34,98 | 34,98 | 6.730 |
01 dic 2023 | 35,03 | 34,80 | 34,20 | 34,80 | 34,80 | 1.077 |
30 nov 2023 | 35,03 | 35,12 | 34,30 | 34,89 | 34,89 | 6.974 |
29 nov 2023 | 34,75 | 35,75 | 35,00 | 35,10 | 35,10 | 5.189 |
28 nov 2023 | 34,45 | 35,15 | 34,74 | 35,05 | 35,05 | 1.582 |
27 nov 2023 | 35,88 | 35,25 | 34,65 | 34,65 | 34,65 | 1.696 |
24 nov 2023 | 36,15 | 35,90 | 35,00 | 35,70 | 35,70 | 3.230 |
23 nov 2023 | 37,88 | 36,90 | 36,20 | 36,20 | 36,20 | 3.044 |
22 nov 2023 | 37,88 | 38,60 | 37,35 | 37,55 | 37,55 | 2.254 |
21 nov 2023 | 39,67 | 39,90 | 37,90 | 37,90 | 37,90 | 17.519 |
20 nov 2023 | 39,03 | 39,60 | 38,40 | 39,06 | 39,06 | 3.543 |
17 nov 2023 | 38,60 | 39,85 | 38,65 | 39,16 | 39,16 | 21.367 |
16 nov 2023 | 39,03 | 39,05 | 38,55 | 38,91 | 38,91 | 22.911 |
15 nov 2023 | 38,15 | 39,40 | 38,55 | 39,15 | 39,15 | 6.333 |
14 nov 2023 | 36,70 | 38,15 | 36,50 | 36,65 | 36,65 | 4.555 |
13 nov 2023 | 36,50 | 36,80 | 36,10 | 36,25 | 36,25 | 1.682 |
10 nov 2023 | 36,55 | 36,50 | 35,90 | 36,50 | 36,50 | 1.173 |
09 nov 2023 | 36,40 | 36,70 | 36,05 | 36,70 | 36,70 | 7.816 |
08 nov 2023 | 36,00 | 36,90 | 35,55 | 36,47 | 36,47 | 1.836 |
07 nov 2023 | 37,83 | 38,05 | 35,75 | 36,30 | 36,30 | 3.510 |
06 nov 2023 | 36,60 | 38,35 | 37,30 | 38,20 | 38,20 | 10.286 |
*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...