Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 34,16 | 34,70 | 34,02 | 34,20 | 34,20 | 4.435 |
02 mag 2024 | 32,52 | 34,22 | 32,45 | 33,90 | 33,90 | 38.190 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 31,05 | 31,08 | 30,16 | 30,30 | 30,30 | 5.490 |
29 apr 2024 | 30,56 | 30,96 | 30,36 | 30,70 | 30,70 | 8.268 |
26 apr 2024 | 29,74 | 30,68 | 29,90 | 29,90 | 29,90 | 20.141 |
25 apr 2024 | 29,89 | 29,94 | 29,62 | 29,79 | 29,79 | 8.464 |
24 apr 2024 | 30,29 | 30,26 | 29,86 | 29,99 | 29,99 | 14.821 |
23 apr 2024 | 30,16 | 30,26 | 30,14 | 30,20 | 30,20 | 12.505 |
22 apr 2024 | 29,97 | 30,20 | 29,48 | 30,06 | 30,06 | 7.525 |
19 apr 2024 | 29,49 | 29,66 | 29,22 | 29,58 | 29,58 | 5.159 |
18 apr 2024 | 29,30 | 29,63 | 29,28 | 29,32 | 29,32 | 16.789 |
17 apr 2024 | 29,32 | 29,78 | 29,20 | 29,43 | 29,43 | 11.449 |
16 apr 2024 | 29,70 | 29,84 | 29,48 | 29,64 | 29,64 | 13.709 |
15 apr 2024 | 30,00 | 31,08 | 30,18 | 30,45 | 30,45 | 17.602 |
12 apr 2024 | 29,49 | 30,56 | 29,14 | 30,00 | 30,00 | 25.327 |
11 apr 2024 | 29,55 | 29,70 | 29,28 | 29,32 | 29,32 | 15.407 |
10 apr 2024 | 30,02 | 30,32 | 29,62 | 29,84 | 29,84 | 18.279 |
09 apr 2024 | 30,69 | 30,24 | 29,40 | 29,85 | 29,85 | 25.836 |
08 apr 2024 | 30,40 | 31,06 | 30,24 | 30,44 | 30,44 | 21.073 |
05 apr 2024 | 30,77 | 30,58 | 30,08 | 30,32 | 30,32 | 9.914 |
04 apr 2024 | 30,94 | 30,90 | 30,76 | 30,79 | 30,79 | 13.117 |
03 apr 2024 | 31,11 | 31,16 | 30,80 | 30,86 | 30,86 | 22.452 |
02 apr 2024 | 31,49 | 32,42 | 31,16 | 31,54 | 31,54 | 21.097 |
28 mar 2024 | 31,41 | 31,70 | 31,34 | 31,59 | 31,59 | 38.407 |
27 mar 2024 | 31,62 | 31,60 | 31,18 | 31,28 | 31,28 | 13.893 |
26 mar 2024 | 31,41 | 31,70 | 31,46 | 31,55 | 31,55 | 8.557 |
25 mar 2024 | 31,49 | 31,58 | 31,16 | 31,45 | 31,45 | 16.445 |
22 mar 2024 | 31,22 | 31,50 | 31,20 | 31,20 | 31,20 | 10.787 |
21 mar 2024 | 30,40 | 31,20 | 30,54 | 30,82 | 30,82 | 13.755 |
20 mar 2024 | 30,14 | 30,26 | 29,40 | 30,06 | 30,06 | 7.705 |
19 mar 2024 | 29,87 | 30,36 | 29,82 | 30,22 | 30,22 | 9.586 |
18 mar 2024 | 29,81 | 29,95 | 29,62 | 29,77 | 29,77 | 17.165 |
15 mar 2024 | 29,95 | 30,02 | 29,80 | 29,80 | 29,80 | 3.054 |
14 mar 2024 | 30,00 | 30,14 | 29,82 | 30,05 | 30,05 | 17.214 |
13 mar 2024 | 30,00 | 30,12 | 29,82 | 30,12 | 30,12 | 10.888 |
12 mar 2024 | 30,21 | 30,20 | 29,92 | 30,06 | 30,06 | 7.860 |
11 mar 2024 | 30,40 | 30,42 | 29,80 | 30,28 | 30,28 | 11.186 |
08 mar 2024 | 30,67 | 30,98 | 30,54 | 30,66 | 30,66 | 2.726 |
07 mar 2024 | 30,04 | 30,96 | 30,02 | 30,64 | 30,64 | 8.097 |
06 mar 2024 | 29,43 | 30,28 | 29,58 | 30,09 | 30,09 | 10.978 |
05 mar 2024 | 29,68 | 29,74 | 29,28 | 29,62 | 29,62 | 11.283 |
04 mar 2024 | 29,70 | 29,76 | 29,26 | 29,68 | 29,68 | 10.978 |
01 mar 2024 | 29,22 | 29,74 | 29,06 | 29,70 | 29,70 | 9.552 |
29 feb 2024 | 30,25 | 30,46 | 29,24 | 29,24 | 29,24 | 33.602 |
28 feb 2024 | 31,07 | 31,40 | 30,02 | 30,08 | 30,08 | 29.817 |
27 feb 2024 | 30,10 | 31,38 | 30,04 | 31,15 | 31,15 | 25.249 |
26 feb 2024 | 31,17 | 30,56 | 29,64 | 30,19 | 30,19 | 34.148 |
23 feb 2024 | 31,01 | 31,96 | 30,94 | 31,10 | 31,10 | 29.154 |
22 feb 2024 | 31,26 | 31,10 | 28,44 | 30,55 | 30,55 | 57.132 |
21 feb 2024 | 31,49 | 32,44 | 31,60 | 32,23 | 32,23 | 18.911 |
20 feb 2024 | 31,74 | 31,60 | 31,12 | 31,55 | 31,55 | 10.141 |
19 feb 2024 | 32,31 | 32,22 | 31,54 | 31,64 | 31,64 | 9.172 |
16 feb 2024 | 31,74 | 32,18 | 31,20 | 31,85 | 31,85 | 21.261 |
15 feb 2024 | 31,24 | 31,76 | 31,10 | 31,60 | 31,60 | 11.575 |
14 feb 2024 | 30,61 | 31,18 | 30,00 | 30,47 | 30,47 | 10.887 |
13 feb 2024 | 30,82 | 30,98 | 30,54 | 30,60 | 30,60 | 11.602 |
12 feb 2024 | 30,96 | 31,16 | 30,74 | 30,93 | 30,93 | 12.612 |
09 feb 2024 | 31,09 | 31,16 | 30,68 | 30,98 | 30,98 | 15.761 |
08 feb 2024 | 31,34 | 31,58 | 31,14 | 31,22 | 31,22 | 18.194 |
07 feb 2024 | 31,17 | 31,54 | 30,68 | 31,08 | 31,08 | 11.343 |
06 feb 2024 | 30,98 | 31,14 | 30,56 | 30,86 | 30,86 | 15.565 |
05 feb 2024 | 30,84 | 31,00 | 30,46 | 30,76 | 30,76 | 20.958 |
02 feb 2024 | 31,53 | 31,66 | 30,65 | 30,85 | 30,85 | 9.128 |
01 feb 2024 | 30,69 | 30,74 | 30,00 | 30,52 | 30,52 | 3.751 |
31 gen 2024 | 31,03 | 31,22 | 30,84 | 30,89 | 30,89 | 29.709 |
30 gen 2024 | 31,17 | 31,08 | 30,40 | 30,52 | 30,52 | 9.925 |
29 gen 2024 | 31,34 | 31,10 | 30,60 | 31,07 | 31,07 | 17.338 |
26 gen 2024 | 30,67 | 31,20 | 30,22 | 31,14 | 31,14 | 14.264 |
25 gen 2024 | 31,07 | 31,54 | 30,36 | 30,99 | 30,99 | 39.391 |
24 gen 2024 | 28,61 | 31,10 | 27,46 | 29,92 | 29,92 | 87.609 |
23 gen 2024 | 27,32 | 27,64 | 27,26 | 27,45 | 27,45 | 20.349 |
22 gen 2024 | 26,18 | 27,54 | 26,24 | 26,76 | 26,76 | 16.065 |
19 gen 2024 | 25,70 | 26,14 | 25,74 | 25,95 | 25,95 | 29.236 |
18 gen 2024 | 25,45 | 25,58 | 25,26 | 25,46 | 25,46 | 21.305 |
17 gen 2024 | 25,49 | 25,52 | 25,06 | 25,46 | 25,46 | 17.968 |
16 gen 2024 | 26,04 | 26,18 | 25,64 | 25,86 | 25,86 | 20.354 |
15 gen 2024 | 27,01 | 26,92 | 26,02 | 26,13 | 26,13 | 28.086 |
12 gen 2024 | 27,05 | 27,30 | 26,86 | 26,98 | 26,98 | 20.986 |
11 gen 2024 | 26,92 | 27,34 | 26,68 | 27,10 | 27,10 | 30.239 |
10 gen 2024 | 27,09 | 27,16 | 26,82 | 26,90 | 26,90 | 33.216 |
09 gen 2024 | 28,00 | 27,56 | 26,96 | 27,16 | 27,16 | 29.590 |
08 gen 2024 | 27,49 | 27,62 | 27,18 | 27,30 | 27,30 | 20.227 |
05 gen 2024 | 27,47 | 27,60 | 27,10 | 27,45 | 27,45 | 34.105 |
04 gen 2024 | 27,26 | 27,58 | 27,10 | 27,33 | 27,33 | 14.461 |
03 gen 2024 | 27,85 | 27,86 | 27,00 | 27,26 | 27,26 | 16.042 |
02 gen 2024 | 28,69 | 28,70 | 27,62 | 28,03 | 28,03 | 27.813 |
29 dic 2023 | 27,91 | 28,66 | 27,88 | 28,49 | 28,49 | 19.314 |
28 dic 2023 | 28,18 | 28,36 | 27,86 | 28,10 | 28,10 | 8.832 |
27 dic 2023 | 27,97 | 28,24 | 27,52 | 28,11 | 28,11 | 9.219 |
22 dic 2023 | 27,64 | 27,92 | 27,56 | 27,70 | 27,70 | 11.039 |
21 dic 2023 | 27,55 | 27,60 | 27,06 | 27,60 | 27,60 | 10.948 |
20 dic 2023 | 27,32 | 27,66 | 27,32 | 27,49 | 27,49 | 17.476 |
19 dic 2023 | 27,70 | 27,74 | 27,40 | 27,47 | 27,47 | 19.379 |
18 dic 2023 | 27,43 | 27,72 | 27,30 | 27,51 | 27,51 | 18.583 |
15 dic 2023 | 27,36 | 27,92 | 27,40 | 27,62 | 27,62 | 34.751 |
14 dic 2023 | 26,42 | 27,30 | 26,46 | 27,16 | 27,16 | 28.684 |
13 dic 2023 | 25,83 | 26,18 | 25,66 | 26,02 | 26,02 | 2.758 |
12 dic 2023 | 26,21 | 26,40 | 25,78 | 25,89 | 25,89 | 8.471 |
11 dic 2023 | 26,10 | 26,42 | 26,02 | 26,34 | 26,34 | 23.956 |
*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...