Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 0,00 | 0,00 | 0,00 | 34,80 | 34,80 | - |
16 apr 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
15 apr 2024 | 35,60 | 35,60 | 34,90 | 34,90 | 34,90 | - |
12 apr 2024 | 35,60 | 35,60 | 35,50 | 35,50 | 35,50 | 200 |
11 apr 2024 | 35,50 | 35,50 | 34,90 | 34,90 | 34,90 | 4 |
10 apr 2024 | 35,10 | 35,49 | 34,90 | 35,49 | 35,49 | 2.833 |
09 apr 2024 | 34,20 | 34,50 | 34,00 | 34,50 | 34,50 | 5.457 |
08 apr 2024 | 33,50 | 33,59 | 33,50 | 33,59 | 33,59 | 1.696 |
05 apr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
04 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
03 apr 2024 | 33,60 | 34,00 | 33,10 | 33,10 | 33,10 | 92 |
02 apr 2024 | 33,50 | 33,90 | 33,40 | 33,90 | 33,90 | 79 |
28 mar 2024 | 33,20 | 33,80 | 33,20 | 33,80 | 33,80 | 840 |
27 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
26 mar 2024 | 33,80 | 34,00 | 33,50 | 33,50 | 33,50 | 261 |
25 mar 2024 | 33,70 | 34,30 | 33,50 | 34,00 | 34,00 | 400 |
22 mar 2024 | 32,50 | 33,20 | 32,50 | 32,59 | 32,59 | 944 |
21 mar 2024 | 32,30 | 32,30 | 31,95 | 32,00 | 32,00 | 3.396 |
20 mar 2024 | 31,50 | 31,60 | 31,50 | 31,60 | 31,60 | 2.798 |
19 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
18 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
15 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | 11 |
14 mar 2024 | 30,90 | 31,00 | 30,90 | 31,00 | 31,00 | 31 |
13 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
12 mar 2024 | 29,00 | 29,00 | 28,80 | 28,80 | 28,80 | - |
11 mar 2024 | 29,30 | 29,30 | 29,00 | 29,00 | 29,00 | - |
08 mar 2024 | 30,00 | 30,00 | 28,70 | 28,70 | 28,70 | 410 |
07 mar 2024 | 29,20 | 29,70 | 29,20 | 29,70 | 29,70 | 70 |
06 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
05 mar 2024 | 29,40 | 29,40 | 29,00 | 29,00 | 29,00 | 6.036 |
04 mar 2024 | 29,60 | 29,60 | 29,40 | 29,40 | 29,40 | 1 |
01 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 1 |
29 feb 2024 | 29,70 | 29,70 | 29,30 | 29,30 | 29,30 | 118 |
28 feb 2024 | 29,50 | 29,80 | 29,30 | 29,80 | 29,80 | 1.096 |
27 feb 2024 | 29,90 | 29,90 | 29,80 | 29,80 | 29,80 | 654 |
26 feb 2024 | 29,80 | 29,90 | 29,80 | 29,90 | 29,90 | - |
23 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 122 |
22 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | 1 |
21 feb 2024 | 30,30 | 30,30 | 29,50 | 29,50 | 29,50 | 1.240 |
20 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
19 feb 2024 | 30,80 | 30,80 | 30,40 | 30,40 | 30,40 | 3 |
16 feb 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
15 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
14 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
13 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | 1 |
12 feb 2024 | 31,50 | 31,50 | 31,00 | 31,00 | 31,00 | 400 |
09 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 200 |
08 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 200 |
07 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | 200 |
06 feb 2024 | 31,40 | 31,40 | 31,00 | 31,00 | 31,00 | 350 |
05 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | 22 |
02 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
01 feb 2024 | 32,20 | 32,20 | 31,30 | 31,30 | 31,30 | 40 |
31 gen 2024 | 32,30 | 32,30 | 31,96 | 32,00 | 32,00 | 1.900 |
30 gen 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
29 gen 2024 | 33,40 | 33,60 | 33,20 | 33,20 | 33,20 | 3 |
26 gen 2024 | 32,20 | 32,20 | 31,80 | 31,80 | 31,80 | 500 |
25 gen 2024 | 31,60 | 31,81 | 31,38 | 31,81 | 31,81 | 2.351 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 29,50 | 29,50 | 28,70 | 29,00 | 29,00 | 5.220 |
19 gen 2024 | 29,80 | 29,80 | 29,00 | 29,31 | 29,31 | 2.773 |
18 gen 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
17 gen 2024 | 30,20 | 30,20 | 29,70 | 29,70 | 29,70 | 606 |
16 gen 2024 | 31,10 | 31,10 | 29,30 | 30,20 | 30,20 | 1.472 |
15 gen 2024 | 32,40 | 32,40 | 32,20 | 32,20 | 32,20 | - |
12 gen 2024 | 33,30 | 33,30 | 31,90 | 31,90 | 31,90 | 3 |
11 gen 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | 83 |
10 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
09 gen 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
08 gen 2024 | 33,20 | 33,20 | 33,10 | 33,10 | 33,10 | - |
05 gen 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
04 gen 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
03 gen 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | 100 |
02 gen 2024 | 33,20 | 33,20 | 33,10 | 33,10 | 33,10 | 8 |
29 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
28 dic 2023 | 32,50 | 33,20 | 32,50 | 33,20 | 33,20 | 2 |
27 dic 2023 | 31,50 | 31,60 | 31,50 | 31,60 | 31,60 | - |
22 dic 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
21 dic 2023 | 31,50 | 31,50 | 29,60 | 30,50 | 30,50 | 614 |
20 dic 2023 | 31,40 | 31,40 | 31,10 | 31,10 | 31,10 | - |
19 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
18 dic 2023 | 30,80 | 31,90 | 30,80 | 30,90 | 30,90 | - |
15 dic 2023 | 31,10 | 31,10 | 30,90 | 30,90 | 30,90 | 328 |
14 dic 2023 | 30,70 | 31,10 | 30,70 | 31,10 | 31,10 | 40 |
13 dic 2023 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
12 dic 2023 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
11 dic 2023 | 30,80 | 31,10 | 30,80 | 31,10 | 31,10 | 1 |
08 dic 2023 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
07 dic 2023 | 30,40 | 31,10 | 30,40 | 31,10 | 31,10 | 1 |
06 dic 2023 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
05 dic 2023 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
04 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 2.503 |
01 dic 2023 | 29,80 | 29,80 | 29,70 | 29,70 | 29,70 | - |
30 nov 2023 | 29,80 | 29,80 | 29,60 | 29,60 | 29,60 | 3.000 |
29 nov 2023 | 29,60 | 29,80 | 29,40 | 29,60 | 29,60 | 93 |
28 nov 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
27 nov 2023 | 31,00 | 31,10 | 31,00 | 31,10 | 31,10 | - |
24 nov 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
23 nov 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
*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...