Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 31,85 | 31,85 | 31,80 | 31,70 | 31,70 | 232 |
17 apr 2024 | 31,67 | 31,68 | 31,65 | 31,67 | 31,67 | 123 |
16 apr 2024 | 31,73 | 31,80 | 31,70 | 31,73 | 31,73 | 725 |
15 apr 2024 | 31,75 | 31,95 | 31,95 | 31,75 | 31,75 | 118 |
12 apr 2024 | 32,15 | 31,65 | 31,65 | 31,83 | 31,83 | 115 |
11 apr 2024 | 31,95 | 32,30 | 32,15 | 32,30 | 32,30 | 344 |
10 apr 2024 | 32,35 | 32,35 | 31,70 | 32,22 | 32,22 | 134 |
09 apr 2024 | 32,13 | 32,20 | 32,10 | 32,17 | 32,17 | 1.425 |
08 apr 2024 | 32,22 | 32,25 | 32,10 | 32,10 | 32,10 | 4.289 |
05 apr 2024 | 32,03 | 32,25 | 32,15 | 32,00 | 32,00 | 106 |
04 apr 2024 | 32,03 | 32,15 | 32,05 | 32,05 | 32,05 | 703 |
03 apr 2024 | 32,03 | 32,15 | 31,80 | 31,92 | 31,92 | 1.344 |
02 apr 2024 | 31,80 | 32,15 | 30,85 | 31,88 | 31,88 | 1.464 |
28 mar 2024 | 31,70 | 31,65 | 31,62 | 31,73 | 31,73 | 8.522 |
27 mar 2024 | 31,73 | 31,85 | 31,65 | 31,83 | 31,83 | 2.988 |
26 mar 2024 | 31,63 | 31,65 | 31,65 | 31,75 | 31,75 | 118 |
25 mar 2024 | 31,42 | 31,75 | 31,55 | 31,60 | 31,60 | 6.296 |
22 mar 2024 | 31,55 | 31,61 | 31,50 | 31,55 | 31,55 | 719 |
21 mar 2024 | 31,40 | 31,65 | 31,35 | 31,45 | 31,45 | 1.126 |
20 mar 2024 | 31,10 | 31,45 | 31,25 | 31,25 | 31,25 | 399 |
19 mar 2024 | 31,02 | 31,10 | 31,10 | 31,00 | 31,00 | 1.530 |
18 mar 2024 | 30,85 | 31,05 | 30,80 | 30,80 | 30,80 | 1.751 |
15 mar 2024 | 30,58 | 30,90 | 30,55 | 30,85 | 30,85 | 4.509 |
14 mar 2024 | 30,52 | 30,46 | 30,27 | 30,48 | 30,48 | 435 |
13 mar 2024 | 30,20 | 30,30 | 30,15 | 30,20 | 30,20 | 2.385 |
12 mar 2024 | 30,20 | 30,10 | 29,95 | 30,05 | 30,05 | 2.885 |
11 mar 2024 | 29,85 | 30,10 | 29,95 | 30,17 | 30,17 | 759 |
08 mar 2024 | 29,92 | 29,80 | 29,75 | 29,92 | 29,92 | 1.483 |
07 mar 2024 | 29,80 | 29,95 | 29,90 | 30,10 | 30,10 | 753 |
06 mar 2024 | 30,10 | 30,10 | 29,80 | 29,80 | 29,80 | 1.498 |
05 mar 2024 | 30,05 | 30,15 | 30,00 | 30,05 | 30,05 | 144 |
04 mar 2024 | 30,05 | 30,30 | 30,00 | 30,05 | 30,05 | 962 |
01 mar 2024 | 29,95 | 30,03 | 30,00 | 29,90 | 29,90 | 928 |
29 feb 2024 | 29,95 | 30,25 | 29,85 | 30,02 | 30,02 | 33.961 |
28 feb 2024 | 30,05 | 30,00 | 29,80 | 30,05 | 30,05 | 379 |
27 feb 2024 | 30,10 | 29,95 | 29,80 | 30,08 | 30,08 | 2.478 |
26 feb 2024 | 30,23 | 30,15 | 30,00 | 30,25 | 30,25 | 2.868 |
23 feb 2024 | 30,52 | 30,35 | 30,25 | 30,38 | 30,38 | 1.197 |
22 feb 2024 | 30,70 | 30,45 | 30,30 | 30,45 | 30,45 | 1.464 |
21 feb 2024 | 30,50 | 30,60 | 30,40 | 30,60 | 30,60 | 928 |
20 feb 2024 | 30,60 | 30,80 | 30,55 | 30,85 | 30,85 | 681 |
19 feb 2024 | 30,50 | 30,51 | 30,40 | 30,52 | 30,52 | 833 |
16 feb 2024 | 30,58 | 30,55 | 30,40 | 30,52 | 30,52 | 572 |
15 feb 2024 | 30,67 | 30,40 | 30,40 | 30,40 | 30,40 | 54 |
14 feb 2024 | 30,65 | 30,70 | 30,55 | 30,48 | 30,48 | 598 |
13 feb 2024 | 30,65 | 30,60 | 30,40 | 30,55 | 30,55 | 3.081 |
12 feb 2024 | 30,55 | 30,50 | 30,35 | 30,45 | 30,45 | 854 |
09 feb 2024 | 31,10 | 30,85 | 30,40 | 30,42 | 30,42 | 1.017 |
08 feb 2024 | 31,40 | 31,21 | 31,00 | 31,33 | 31,33 | 882 |
07 feb 2024 | 31,58 | 31,70 | 31,20 | 31,35 | 31,35 | 2.175 |
06 feb 2024 | 31,83 | 31,71 | 31,35 | 31,67 | 31,67 | 1.085 |
05 feb 2024 | 31,27 | 31,90 | 31,20 | 31,65 | 31,65 | 3.036 |
02 feb 2024 | 31,38 | 31,35 | 31,20 | 31,27 | 31,27 | 2.676 |
01 feb 2024 | 31,38 | 31,30 | 31,20 | 31,27 | 31,27 | 7.978 |
31 gen 2024 | 31,40 | 31,50 | 31,20 | 31,27 | 31,27 | 435 |
30 gen 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
29 gen 2024 | 31,63 | 31,30 | 31,30 | 31,55 | 31,55 | 170 |
26 gen 2024 | 31,65 | 31,55 | 31,55 | 31,65 | 31,65 | 1 |
25 gen 2024 | 31,55 | 31,80 | 31,65 | 31,58 | 31,58 | 4.293 |
24 gen 2024 | 31,67 | 31,50 | 31,35 | 31,40 | 31,40 | 336 |
23 gen 2024 | 31,50 | 31,40 | 31,35 | 31,63 | 31,63 | 319 |
22 gen 2024 | 31,30 | 31,15 | 31,15 | 31,33 | 31,33 | 106 |
19 gen 2024 | 31,50 | 31,45 | 31,20 | 31,45 | 31,45 | 717 |
18 gen 2024 | 31,65 | 31,55 | 31,40 | 31,60 | 31,60 | 1.066 |
17 gen 2024 | 32,00 | 31,80 | 31,60 | 31,73 | 31,73 | 7.327 |
16 gen 2024 | 32,42 | 32,25 | 31,90 | 31,95 | 31,95 | 2.731 |
15 gen 2024 | 32,58 | 32,55 | 32,35 | 32,63 | 32,63 | 177 |
12 gen 2024 | 32,53 | 32,80 | 32,50 | 32,65 | 32,65 | 244 |
11 gen 2024 | 32,65 | 32,75 | 32,55 | 32,63 | 32,63 | 2.268 |
10 gen 2024 | 32,70 | 32,65 | 32,40 | 32,63 | 32,63 | 2.193 |
09 gen 2024 | 32,58 | 32,70 | 32,55 | 32,67 | 32,67 | 1.132 |
08 gen 2024 | 32,58 | 32,65 | 32,55 | 32,72 | 32,72 | 896 |
05 gen 2024 | 32,65 | 32,85 | 32,50 | 32,75 | 32,75 | 401 |
04 gen 2024 | 32,53 | 32,90 | 32,50 | 32,65 | 32,65 | 5.548 |
03 gen 2024 | 32,58 | 32,60 | 32,40 | 32,53 | 32,53 | 9.505 |
02 gen 2024 | 32,72 | 32,95 | 32,45 | 32,83 | 32,83 | 3.897 |
29 dic 2023 | 32,15 | 32,70 | 32,60 | 32,60 | 32,60 | 1.375 |
28 dic 2023 | 32,40 | 32,25 | 32,15 | 32,45 | 32,45 | 14.244 |
27 dic 2023 | 32,67 | 32,60 | 32,45 | 32,63 | 32,63 | 3.285 |
22 dic 2023 | 32,67 | 32,85 | 32,60 | 32,80 | 32,80 | 333 |
21 dic 2023 | 33,05 | 33,25 | 32,55 | 32,83 | 32,83 | 5.185 |
20 dic 2023 | 32,20 | 33,20 | 32,25 | 33,03 | 33,03 | 3.956 |
19 dic 2023 | 32,15 | 32,55 | 32,20 | 32,28 | 32,28 | 2.521 |
18 dic 2023 | 31,58 | 32,15 | 31,70 | 32,17 | 32,17 | 1.684 |
15 dic 2023 | 31,58 | 31,90 | 31,45 | 31,83 | 31,83 | 6.931 |
14 dic 2023 | 31,70 | 31,70 | 31,35 | 31,65 | 31,65 | 3.721 |
13 dic 2023 | 31,70 | 31,65 | 31,50 | 31,55 | 31,55 | 2.569 |
12 dic 2023 | 31,60 | 31,70 | 31,35 | 31,55 | 31,55 | 1.069 |
11 dic 2023 | 31,60 | 31,70 | 31,30 | 31,52 | 31,52 | 1.283 |
08 dic 2023 | 31,55 | 31,75 | 31,65 | 31,58 | 31,58 | 3.464 |
07 dic 2023 | 31,65 | 31,60 | 31,50 | 31,63 | 31,63 | 1.003 |
06 dic 2023 | 31,75 | 31,85 | 31,50 | 31,63 | 31,63 | 1.298 |
05 dic 2023 | 31,50 | 31,60 | 31,30 | 31,50 | 31,50 | 614 |
04 dic 2023 | 31,60 | 31,70 | 31,45 | 31,67 | 31,67 | 115 |
01 dic 2023 | 31,63 | 31,70 | 31,50 | 31,55 | 31,55 | 2.547 |
30 nov 2023 | 31,90 | 31,95 | 31,45 | 31,58 | 31,58 | 2.937 |
29 nov 2023 | 31,77 | 32,10 | 31,85 | 31,88 | 31,88 | 796 |
28 nov 2023 | 31,92 | 31,90 | 31,80 | 31,98 | 31,98 | 1.194 |
27 nov 2023 | 31,90 | 32,30 | 31,85 | 31,90 | 31,90 | 4.135 |
24 nov 2023 | 31,98 | 32,10 | 31,90 | 32,03 | 32,03 | 1.491 |
*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...