Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 34,96 | 34,96 | 34,76 | 34,76 | 34,76 | 62 |
03 mag 2024 | 34,37 | 34,30 | 33,80 | 34,06 | 34,06 | 6.816 |
02 mag 2024 | 33,96 | 34,10 | 33,54 | 33,96 | 33,96 | 4.600 |
01 mag 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
30 apr 2024 | 34,34 | 34,52 | 33,86 | 34,25 | 34,25 | 6.628 |
29 apr 2024 | 33,41 | 34,30 | 34,00 | 34,16 | 34,16 | 4.585 |
26 apr 2024 | 33,90 | 34,18 | 33,44 | 34,24 | 34,24 | 15.117 |
25 apr 2024 | 33,60 | 33,48 | 32,66 | 33,12 | 33,12 | 2.175 |
24 apr 2024 | 32,94 | 33,48 | 32,86 | 33,28 | 33,28 | 6.340 |
23 apr 2024 | 32,69 | 33,16 | 32,54 | 33,08 | 33,08 | 33.037 |
22 apr 2024 | 32,92 | 33,16 | 32,38 | 32,62 | 32,62 | 18.104 |
19 apr 2024 | 33,62 | 33,40 | 32,78 | 33,05 | 33,05 | 26.693 |
18 apr 2024 | 34,31 | 34,28 | 33,16 | 33,49 | 33,49 | 49.337 |
17 apr 2024 | 34,16 | 34,64 | 34,28 | 34,37 | 34,37 | 9.430 |
16 apr 2024 | 34,63 | 34,42 | 33,98 | 34,21 | 34,21 | 16.173 |
15 apr 2024 | 34,35 | 35,08 | 34,64 | 34,98 | 34,98 | 5.086 |
12 apr 2024 | 34,19 | 34,68 | 34,40 | 34,44 | 34,44 | 6.610 |
11 apr 2024 | 33,74 | 34,53 | 33,80 | 34,53 | 34,53 | 10.282 |
10 apr 2024 | 33,94 | 34,18 | 33,30 | 34,12 | 34,12 | 72.785 |
09 apr 2024 | 34,81 | 34,88 | 33,96 | 34,18 | 34,18 | 53.406 |
08 apr 2024 | 34,94 | 35,08 | 34,58 | 34,57 | 34,57 | 29.957 |
05 apr 2024 | 35,06 | 35,20 | 34,60 | 34,96 | 34,96 | 10.755 |
04 apr 2024 | 35,56 | 35,40 | 34,66 | 35,42 | 35,42 | 13.061 |
03 apr 2024 | 35,30 | 35,28 | 34,66 | 34,98 | 34,98 | 35.710 |
02 apr 2024 | 36,82 | 36,62 | 34,92 | 35,22 | 35,22 | 48.591 |
28 mar 2024 | 37,70 | 38,14 | 36,10 | 36,29 | 36,29 | 47.171 |
27 mar 2024 | 37,65 | 38,20 | 37,64 | 38,17 | 38,17 | 16.645 |
26 mar 2024 | 37,41 | 37,88 | 37,54 | 37,63 | 37,63 | 23.938 |
25 mar 2024 | 37,13 | 37,72 | 37,06 | 37,60 | 37,60 | 37.154 |
22 mar 2024 | 36,70 | 37,44 | 36,90 | 37,07 | 37,07 | 17.740 |
21 mar 2024 | 35,77 | 36,98 | 35,92 | 36,64 | 36,64 | 47.023 |
20 mar 2024 | 35,07 | 35,82 | 35,02 | 35,52 | 35,52 | 33.394 |
19 mar 2024 | 34,12 | 35,02 | 34,02 | 34,73 | 34,73 | 74.816 |
18 mar 2024 | 34,59 | 34,62 | 34,32 | 34,39 | 34,39 | 4.776 |
15 mar 2024 | 33,99 | 34,62 | 33,98 | 34,51 | 34,51 | 14.479 |
14 mar 2024 | 33,80 | 34,24 | 33,80 | 34,10 | 34,10 | 47.872 |
13 mar 2024 | 33,94 | 33,96 | 33,52 | 33,77 | 33,77 | 26.518 |
12 mar 2024 | 33,16 | 33,62 | 33,10 | 33,56 | 33,56 | 6.239 |
11 mar 2024 | 32,89 | 33,48 | 32,66 | 33,11 | 33,11 | 16.577 |
08 mar 2024 | 32,42 | 33,00 | 32,42 | 32,69 | 32,69 | 20.270 |
07 mar 2024 | 31,05 | 32,56 | 31,34 | 32,20 | 32,20 | 23.292 |
06 mar 2024 | 31,15 | 31,18 | 30,82 | 30,92 | 30,92 | 8.756 |
05 mar 2024 | 31,39 | 31,22 | 30,86 | 31,12 | 31,12 | 3.189 |
04 mar 2024 | 31,11 | 31,42 | 31,02 | 31,32 | 31,32 | 5.797 |
01 mar 2024 | 31,44 | 31,32 | 30,96 | 30,95 | 30,95 | 6.860 |
29 feb 2024 | 31,14 | 31,46 | 31,24 | 31,42 | 31,42 | 6.779 |
28 feb 2024 | 31,46 | 32,26 | 31,12 | 31,26 | 31,26 | 6.362 |
27 feb 2024 | 31,58 | 31,64 | 31,38 | 31,42 | 31,42 | 1.378 |
26 feb 2024 | 31,50 | 31,70 | 31,40 | 31,61 | 31,61 | 10.995 |
23 feb 2024 | 32,10 | 32,18 | 31,36 | 31,49 | 31,49 | 11.156 |
22 feb 2024 | 32,44 | 32,72 | 31,98 | 32,19 | 32,19 | 51.870 |
21 feb 2024 | 31,89 | 32,30 | 31,60 | 32,02 | 32,02 | 16.389 |
20 feb 2024 | 31,62 | 32,10 | 31,22 | 32,01 | 32,01 | 33.350 |
19 feb 2024 | 30,85 | 31,24 | 30,30 | 30,99 | 30,99 | 7.765 |
16 feb 2024 | 30,56 | 30,94 | 30,52 | 30,64 | 30,64 | 5.559 |
15 feb 2024 | 30,67 | 30,70 | 30,28 | 30,52 | 30,52 | 7.224 |
14 feb 2024 | 30,77 | 31,02 | 30,42 | 30,33 | 30,33 | 5.414 |
13 feb 2024 | 31,69 | 31,58 | 30,26 | 30,43 | 30,43 | 41.722 |
12 feb 2024 | 31,36 | 31,76 | 31,14 | 31,28 | 31,28 | 10.564 |
09 feb 2024 | 31,56 | 31,72 | 30,92 | 31,32 | 31,32 | 30.259 |
08 feb 2024 | 31,84 | 32,02 | 31,52 | 31,54 | 31,54 | 14.768 |
07 feb 2024 | 31,55 | 31,98 | 31,50 | 31,94 | 31,94 | 11.214 |
06 feb 2024 | 31,38 | 31,56 | 30,98 | 31,34 | 31,34 | 8.058 |
05 feb 2024 | 30,85 | 31,24 | 30,24 | 30,93 | 30,93 | 4.724 |
02 feb 2024 | 31,30 | 31,34 | 30,78 | 30,88 | 30,88 | 1.684 |
01 feb 2024 | 31,47 | 31,64 | 30,88 | 30,98 | 30,98 | 26.215 |
31 gen 2024 | 31,24 | 31,60 | 31,04 | 31,45 | 31,45 | 12.783 |
30 gen 2024 | 31,42 | 32,30 | 30,86 | 31,20 | 31,20 | 12.774 |
29 gen 2024 | 31,38 | 32,22 | 31,24 | 31,49 | 31,49 | 12.076 |
26 gen 2024 | 30,72 | 31,02 | 30,78 | 31,04 | 31,04 | 4.108 |
25 gen 2024 | 29,96 | 30,84 | 30,16 | 30,71 | 30,71 | 10.827 |
24 gen 2024 | 29,53 | 30,06 | 29,66 | 29,87 | 29,87 | 2.832 |
23 gen 2024 | 29,86 | 30,12 | 29,58 | 29,76 | 29,76 | 19.750 |
22 gen 2024 | 29,04 | 29,76 | 29,54 | 29,75 | 29,75 | 70.712 |
19 gen 2024 | 29,16 | 29,34 | 28,92 | 29,14 | 29,14 | 2.870 |
18 gen 2024 | 29,16 | 29,32 | 29,04 | 29,17 | 29,17 | 1.816 |
17 gen 2024 | 29,41 | 29,30 | 28,64 | 29,20 | 29,20 | 5.573 |
16 gen 2024 | 29,60 | 29,54 | 29,02 | 29,54 | 29,54 | 53.118 |
15 gen 2024 | 29,86 | 29,94 | 29,32 | 29,51 | 29,51 | 4.896 |
12 gen 2024 | 29,82 | 30,02 | 29,44 | 29,68 | 29,68 | 4.048 |
11 gen 2024 | 29,72 | 30,00 | 29,46 | 29,73 | 29,73 | 23.046 |
10 gen 2024 | 29,18 | 29,78 | 29,18 | 29,66 | 29,66 | 5.890 |
09 gen 2024 | 28,77 | 29,36 | 28,96 | 29,16 | 29,16 | 10.163 |
08 gen 2024 | 28,15 | 28,70 | 28,08 | 28,53 | 28,53 | 15.482 |
05 gen 2024 | 27,71 | 28,12 | 27,70 | 28,05 | 28,05 | 12.237 |
04 gen 2024 | 27,26 | 27,90 | 27,18 | 27,88 | 27,88 | 12.828 |
03 gen 2024 | 27,75 | 27,90 | 27,04 | 27,26 | 27,26 | 9.610 |
02 gen 2024 | 27,96 | 28,06 | 27,74 | 27,77 | 27,77 | 2.175 |
29 dic 2023 | 27,83 | 27,80 | 27,60 | 27,72 | 27,72 | 11.572 |
28 dic 2023 | 27,52 | 28,14 | 27,67 | 27,58 | 27,58 | 10.241 |
27 dic 2023 | 27,46 | 27,82 | 27,56 | 27,61 | 27,61 | 12.016 |
22 dic 2023 | 27,46 | 27,66 | 27,36 | 27,56 | 27,56 | 9.631 |
21 dic 2023 | 27,23 | 27,44 | 27,16 | 27,32 | 27,32 | 7.959 |
20 dic 2023 | 27,54 | 27,58 | 27,20 | 27,48 | 27,48 | 5.096 |
19 dic 2023 | 27,69 | 27,82 | 27,40 | 27,68 | 27,68 | 8.624 |
18 dic 2023 | 27,62 | 27,76 | 27,44 | 27,60 | 27,60 | 51.470 |
15 dic 2023 | 27,79 | 28,02 | 27,54 | 27,73 | 27,73 | 4.179 |
14 dic 2023 | 27,40 | 27,96 | 27,40 | 27,86 | 27,86 | 12.498 |
13 dic 2023 | 27,34 | 27,66 | 27,22 | 27,57 | 27,57 | 7.986 |
12 dic 2023 | 26,70 | 27,34 | 26,82 | 27,37 | 27,37 | 3.580 |
*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...