Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 25,39 | 25,67 | 23,80 | 24,16 | 24,16 | 581.052 |
26 mar 2024 | 25,56 | 25,86 | 25,26 | 25,50 | 25,50 | 62.967 |
25 mar 2024 | 25,71 | 26,00 | 25,26 | 25,52 | 25,52 | 147.240 |
22 mar 2024 | 25,92 | 26,05 | 25,60 | 25,69 | 25,69 | 106.658 |
21 mar 2024 | 26,01 | 26,51 | 25,14 | 26,17 | 26,17 | 151.468 |
20 mar 2024 | 25,77 | 25,94 | 25,27 | 25,34 | 25,34 | 67.914 |
19 mar 2024 | 25,63 | 25,95 | 25,52 | 25,71 | 25,71 | 99.763 |
18 mar 2024 | 25,64 | 25,83 | 25,21 | 25,64 | 25,64 | 109.931 |
15 mar 2024 | 25,92 | 26,19 | 25,03 | 25,49 | 25,49 | 96.014 |
14 mar 2024 | 26,51 | 26,73 | 25,93 | 26,03 | 26,03 | 134.000 |
13 mar 2024 | 26,80 | 27,09 | 26,00 | 26,55 | 26,55 | 178.492 |
12 mar 2024 | 25,50 | 26,93 | 24,94 | 25,52 | 25,52 | 239.585 |
11 mar 2024 | 25,86 | 26,30 | 25,24 | 25,43 | 25,43 | 148.615 |
08 mar 2024 | 27,33 | 27,66 | 26,01 | 27,15 | 27,15 | 149.630 |
07 mar 2024 | 27,28 | 27,58 | 26,76 | 27,32 | 27,32 | 225.510 |
06 mar 2024 | 27,73 | 28,04 | 27,08 | 27,40 | 27,40 | 380.920 |
05 mar 2024 | 27,81 | 28,49 | 27,24 | 27,88 | 27,88 | 89.670 |
04 mar 2024 | 28,35 | 28,79 | 27,97 | 28,27 | 28,27 | 165.360 |
01 mar 2024 | 26,59 | 27,29 | 25,60 | 27,15 | 27,15 | 516.610 |
29 feb 2024 | 26,07 | 27,95 | 24,00 | 25,68 | 25,68 | 2.140.511 |
28 feb 2024 | 31,77 | 32,27 | 30,95 | 31,61 | 31,61 | 397.222 |
27 feb 2024 | 32,53 | 32,80 | 31,41 | 31,82 | 31,82 | 248.147 |
26 feb 2024 | 32,90 | 33,44 | 32,04 | 33,19 | 33,19 | 132.375 |
23 feb 2024 | 34,78 | 34,81 | 33,24 | 33,87 | 33,87 | 75.609 |
22 feb 2024 | 35,17 | 36,15 | 33,68 | 35,34 | 35,34 | 852.979 |
21 feb 2024 | 33,85 | 34,13 | 33,37 | 33,70 | 33,70 | 25.893 |
20 feb 2024 | 34,19 | 34,65 | 33,54 | 33,92 | 33,92 | 90.222 |
19 feb 2024 | 34,42 | 35,01 | 34,36 | 34,45 | 34,45 | 601.076 |
16 feb 2024 | 35,08 | 36,18 | 33,52 | 35,22 | 35,22 | 215.588 |
15 feb 2024 | 33,84 | 34,65 | 33,29 | 33,73 | 33,73 | 39.756 |
14 feb 2024 | 33,40 | 33,69 | 32,85 | 33,40 | 33,40 | 51.924 |
13 feb 2024 | 34,24 | 34,30 | 32,86 | 33,41 | 33,41 | 50.864 |
12 feb 2024 | 34,65 | 34,86 | 34,34 | 34,57 | 34,57 | 79.026 |
09 feb 2024 | 33,33 | 34,72 | 33,32 | 34,53 | 34,53 | 98.383 |
08 feb 2024 | 33,81 | 33,99 | 32,76 | 33,53 | 33,53 | 76.067 |
07 feb 2024 | 32,65 | 34,07 | 32,26 | 33,63 | 33,63 | 18.363 |
06 feb 2024 | 33,51 | 33,94 | 32,57 | 32,59 | 32,59 | 153.811 |
05 feb 2024 | 33,41 | 33,62 | 32,42 | 33,35 | 33,35 | 137.311 |
02 feb 2024 | 34,67 | 34,91 | 33,18 | 33,34 | 33,34 | 301.353 |
01 feb 2024 | 34,77 | 35,32 | 34,51 | 35,19 | 35,19 | 191.390 |
31 gen 2024 | 34,62 | 35,34 | 34,31 | 34,76 | 34,76 | 179.958 |
30 gen 2024 | 35,83 | 35,89 | 34,90 | 35,20 | 35,20 | 45.753 |
29 gen 2024 | 35,39 | 35,59 | 35,11 | 35,42 | 35,42 | 220.019 |
26 gen 2024 | 35,31 | 36,42 | 35,17 | 35,55 | 35,55 | 76.172 |
25 gen 2024 | 35,72 | 36,42 | 35,50 | 36,17 | 36,17 | 93.185 |
24 gen 2024 | 34,99 | 36,33 | 34,10 | 35,68 | 35,68 | 570.181 |
23 gen 2024 | 36,01 | 36,05 | 34,31 | 34,87 | 34,87 | 549.673 |
22 gen 2024 | 36,21 | 36,61 | 35,27 | 36,10 | 36,10 | 407.217 |
19 gen 2024 | 34,72 | 35,72 | 34,12 | 34,96 | 34,96 | 455.978 |
18 gen 2024 | 33,08 | 34,38 | 32,45 | 33,69 | 33,69 | 137.704 |
17 gen 2024 | 32,85 | 33,42 | 32,23 | 32,85 | 32,85 | 321.158 |
16 gen 2024 | 32,67 | 33,29 | 32,24 | 32,87 | 32,87 | 41.388 |
15 gen 2024 | 32,93 | 33,28 | 32,66 | 32,90 | 32,90 | 61.440 |
12 gen 2024 | 32,97 | 33,29 | 32,82 | 32,88 | 32,88 | 577.471 |
11 gen 2024 | 33,19 | 33,57 | 32,59 | 32,95 | 32,95 | 262.473 |
10 gen 2024 | 33,81 | 33,87 | 33,01 | 33,16 | 33,16 | 464.156 |
09 gen 2024 | 33,86 | 34,21 | 32,56 | 33,34 | 33,34 | 2.428.378 |
08 gen 2024 | 34,29 | 34,34 | 33,67 | 33,94 | 33,94 | 484.001 |
05 gen 2024 | 34,24 | 34,60 | 33,90 | 34,19 | 34,19 | 194.945 |
04 gen 2024 | 33,60 | 35,50 | 32,74 | 33,77 | 33,77 | 448.057 |
03 gen 2024 | 36,67 | 37,34 | 35,44 | 35,96 | 35,96 | 219.616 |
02 gen 2024 | 38,74 | 39,08 | 36,70 | 37,04 | 37,04 | 208.976 |
29 dic 2023 | 38,62 | 38,83 | 38,30 | 38,53 | 38,53 | 5.896 |
28 dic 2023 | 38,69 | 39,00 | 38,43 | 38,56 | 38,56 | 23.637 |
27 dic 2023 | 38,34 | 39,04 | 38,30 | 38,75 | 38,75 | 17.140 |
22 dic 2023 | 38,47 | 38,91 | 37,53 | 37,94 | 37,94 | 36.546 |
21 dic 2023 | 37,92 | 38,86 | 37,90 | 38,61 | 38,61 | 87.391 |
20 dic 2023 | 38,33 | 38,51 | 37,37 | 38,19 | 38,19 | 80.038 |
19 dic 2023 | 38,03 | 38,51 | 37,40 | 38,26 | 38,26 | 75.276 |
18 dic 2023 | 38,06 | 38,68 | 37,17 | 38,25 | 38,25 | 321.591 |
15 dic 2023 | 38,29 | 38,87 | 37,63 | 38,56 | 38,56 | 284.048 |
14 dic 2023 | 39,49 | 39,87 | 38,00 | 38,51 | 38,51 | 203.880 |
13 dic 2023 | 37,72 | 39,20 | 37,49 | 38,85 | 38,85 | 241.006 |
12 dic 2023 | 36,72 | 39,15 | 35,85 | 38,15 | 38,15 | 668.047 |
11 dic 2023 | 35,81 | 36,35 | 35,62 | 36,11 | 36,11 | 40.275 |
08 dic 2023 | 35,42 | 36,23 | 35,17 | 35,72 | 35,72 | 68.430 |
07 dic 2023 | 34,94 | 35,53 | 33,94 | 35,31 | 35,31 | 136.384 |
06 dic 2023 | 34,31 | 35,44 | 33,91 | 35,30 | 35,30 | 159.754 |
05 dic 2023 | 32,81 | 34,20 | 32,60 | 33,55 | 33,55 | 786.043 |
04 dic 2023 | 33,69 | 34,09 | 32,45 | 32,80 | 32,80 | 242.141 |
01 dic 2023 | 33,32 | 34,74 | 32,50 | 34,03 | 34,03 | 136.231 |
30 nov 2023 | 32,85 | 33,86 | 32,83 | 33,57 | 33,57 | 251.509 |
29 nov 2023 | 31,95 | 33,10 | 31,67 | 32,96 | 32,96 | 212.292 |
28 nov 2023 | 31,56 | 31,97 | 31,21 | 31,76 | 31,76 | 181.442 |
27 nov 2023 | 30,97 | 31,70 | 30,32 | 31,56 | 31,56 | 136.629 |
24 nov 2023 | 30,93 | 31,29 | 30,81 | 30,97 | 30,97 | 46.789 |
23 nov 2023 | 30,93 | 31,25 | 30,73 | 31,09 | 31,09 | 59.438 |
22 nov 2023 | 30,59 | 31,02 | 29,96 | 30,79 | 30,79 | 70.312 |
21 nov 2023 | 30,58 | 31,30 | 30,38 | 30,89 | 30,89 | 240.429 |
20 nov 2023 | 30,23 | 30,69 | 29,43 | 30,50 | 30,50 | 219.375 |
17 nov 2023 | 29,38 | 30,38 | 28,62 | 30,23 | 30,23 | 549.105 |
16 nov 2023 | 29,43 | 29,82 | 29,32 | 29,56 | 29,56 | 84.256 |
15 nov 2023 | 28,93 | 29,79 | 28,79 | 29,50 | 29,50 | 96.355 |
14 nov 2023 | 27,94 | 28,70 | 27,27 | 28,30 | 28,30 | 86.146 |
13 nov 2023 | 28,22 | 28,34 | 27,71 | 28,05 | 28,05 | 84.721 |
10 nov 2023 | 27,87 | 28,09 | 26,84 | 27,90 | 27,90 | 327.490 |
09 nov 2023 | 27,83 | 28,23 | 27,70 | 28,15 | 28,15 | 108.644 |
08 nov 2023 | 27,67 | 27,92 | 27,43 | 27,70 | 27,70 | 279.486 |
07 nov 2023 | 27,90 | 28,26 | 27,20 | 27,76 | 27,76 | 87.271 |
06 nov 2023 | 28,06 | 28,23 | 27,54 | 27,90 | 27,90 | 113.720 |
*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...