Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 36,00 | 35,97 | 35,61 | 35,76 | 35,76 | 8.116 |
25 apr 2024 | 35,20 | 36,21 | 34,40 | 35,86 | 35,86 | 829.801 |
24 apr 2024 | 36,07 | 36,27 | 35,69 | 36,00 | 36,00 | 646.099 |
23 apr 2024 | 35,66 | 36,13 | 35,50 | 36,01 | 36,01 | 1.735.751 |
22 apr 2024 | 34,01 | 35,66 | 35,10 | 35,42 | 35,42 | 1.051.703 |
19 apr 2024 | 34,51 | 35,44 | 34,66 | 35,15 | 35,15 | 646.663 |
18 apr 2024 | 34,40 | 35,01 | 33,60 | 35,01 | 35,01 | 1.586.909 |
17 apr 2024 | 34,40 | 34,83 | 34,38 | 34,67 | 34,67 | 795.946 |
16 apr 2024 | 34,53 | 35,17 | 34,28 | 34,59 | 34,59 | 352.626 |
15 apr 2024 | 34,60 | 35,32 | 34,95 | 34,96 | 34,96 | 1.047.934 |
12 apr 2024 | 35,38 | 35,54 | 34,82 | 34,87 | 34,87 | 192.630 |
11 apr 2024 | 34,71 | 35,31 | 34,04 | 35,14 | 35,14 | 664.968 |
10 apr 2024 | 35,31 | 35,76 | 35,04 | 35,20 | 35,20 | 811.917 |
09 apr 2024 | 35,13 | 35,54 | 35,16 | 35,42 | 35,42 | 589.611 |
08 apr 2024 | 34,68 | 35,66 | 34,55 | 35,38 | 35,38 | 807.911 |
05 apr 2024 | 35,09 | 35,64 | 34,80 | 35,07 | 35,07 | 701.715 |
04 apr 2024 | 35,00 | 35,58 | 34,01 | 35,38 | 35,38 | 1.493.837 |
03 apr 2024 | 35,06 | 35,55 | 35,06 | 35,37 | 35,37 | 555.660 |
02 apr 2024 | 35,07 | 35,50 | 34,85 | 35,01 | 35,01 | 657.432 |
28 mar 2024 | 35,71 | 35,92 | 34,34 | 35,53 | 35,53 | 805.111 |
27 mar 2024 | 35,65 | 35,99 | 35,41 | 35,72 | 35,72 | 607.535 |
26 mar 2024 | 35,49 | 35,70 | 35,43 | 35,61 | 35,61 | 595.647 |
25 mar 2024 | 35,10 | 35,68 | 35,14 | 35,48 | 35,48 | 2.564.662 |
22 mar 2024 | 35,31 | 35,71 | 35,29 | 35,43 | 35,43 | 487.672 |
21 mar 2024 | 36,01 | 36,30 | 34,12 | 35,91 | 35,91 | 853.180 |
20 mar 2024 | 35,22 | 36,28 | 35,27 | 35,98 | 35,98 | 688.754 |
19 mar 2024 | 34,86 | 35,42 | 34,77 | 35,36 | 35,36 | 386.427 |
18 mar 2024 | 35,00 | 35,08 | 34,63 | 34,98 | 34,98 | 350.632 |
15 mar 2024 | 34,44 | 35,20 | 34,14 | 34,97 | 34,97 | 1.395.263 |
14 mar 2024 | 33,74 | 34,81 | 32,98 | 34,45 | 34,45 | 2.531.444 |
13 mar 2024 | 34,51 | 34,71 | 34,14 | 34,59 | 34,59 | 342.390 |
12 mar 2024 | 34,00 | 34,48 | 33,73 | 34,35 | 34,35 | 32.205 |
11 mar 2024 | 34,00 | 34,19 | 33,49 | 33,94 | 33,94 | 274.762 |
08 mar 2024 | 33,92 | 34,11 | 33,80 | 33,99 | 33,99 | 28.111 |
07 mar 2024 | 33,97 | 34,40 | 32,85 | 33,96 | 33,96 | 1.359.526 |
06 mar 2024 | 34,38 | 34,51 | 34,18 | 34,22 | 34,22 | 552.233 |
05 mar 2024 | 33,60 | 34,39 | 33,67 | 34,39 | 34,39 | 3.251.738 |
04 mar 2024 | 33,87 | 34,11 | 33,75 | 33,92 | 33,92 | 379.793 |
01 mar 2024 | 33,48 | 34,55 | 33,88 | 33,99 | 33,99 | 502.465 |
29 feb 2024 | 34,42 | 34,79 | 34,18 | 34,19 | 34,19 | 1.479.816 |
28 feb 2024 | 34,33 | 34,60 | 34,17 | 34,31 | 34,31 | 1.034.680 |
27 feb 2024 | 34,06 | 34,54 | 33,88 | 34,35 | 34,35 | 1.065.919 |
26 feb 2024 | 33,60 | 34,38 | 33,94 | 34,10 | 34,10 | 636.016 |
23 feb 2024 | 33,72 | 34,17 | 33,56 | 34,16 | 34,16 | 609.976 |
22 feb 2024 | 33,80 | 34,02 | 33,48 | 33,65 | 33,65 | 778.836 |
21 feb 2024 | 33,71 | 33,70 | 33,13 | 33,56 | 33,56 | 445.810 |
20 feb 2024 | 32,90 | 33,44 | 32,92 | 33,33 | 33,33 | 574.206 |
19 feb 2024 | 33,12 | 33,48 | 32,86 | 33,00 | 33,00 | 1.057.558 |
16 feb 2024 | 33,24 | 33,51 | 32,98 | 33,30 | 33,30 | 383.890 |
15 feb 2024 | 33,62 | 33,84 | 32,89 | 33,33 | 33,33 | 617.238 |
14 feb 2024 | 32,45 | 33,82 | 32,51 | 33,35 | 33,35 | 3.873.644 |
13 feb 2024 | 31,75 | 33,36 | 31,46 | 31,79 | 31,79 | 1.172.127 |
12 feb 2024 | 30,46 | 31,19 | 30,73 | 30,82 | 30,82 | 420.481 |
09 feb 2024 | 32,00 | 31,52 | 30,84 | 30,98 | 30,98 | 722.311 |
08 feb 2024 | 30,31 | 31,50 | 30,64 | 31,24 | 31,24 | 916.170 |
07 feb 2024 | 30,77 | 31,02 | 30,59 | 30,70 | 30,70 | 318.607 |
06 feb 2024 | 30,57 | 31,04 | 30,57 | 30,83 | 30,83 | 506.838 |
05 feb 2024 | 30,61 | 30,90 | 30,42 | 30,57 | 30,57 | 471.203 |
02 feb 2024 | 30,87 | 30,98 | 30,68 | 30,78 | 30,78 | 46.956 |
01 feb 2024 | 30,41 | 31,01 | 30,41 | 30,73 | 30,73 | 93.621 |
31 gen 2024 | 31,57 | 31,01 | 30,56 | 30,77 | 30,77 | 423.923 |
30 gen 2024 | 31,28 | 31,44 | 30,09 | 30,71 | 30,71 | 2.353.340 |
29 gen 2024 | 30,68 | 31,26 | 30,98 | 31,00 | 31,00 | 415.945 |
26 gen 2024 | 31,10 | 31,50 | 31,05 | 31,31 | 31,31 | 1.468.405 |
25 gen 2024 | 30,78 | 31,14 | 30,62 | 30,84 | 30,84 | 161.011 |
24 gen 2024 | 31,22 | 31,35 | 30,82 | 30,88 | 30,88 | 322.436 |
23 gen 2024 | 30,50 | 31,16 | 30,66 | 30,83 | 30,83 | 527.653 |
22 gen 2024 | 31,00 | 30,97 | 30,38 | 30,82 | 30,82 | 1.470.594 |
19 gen 2024 | 30,40 | 30,90 | 30,33 | 30,46 | 30,46 | 758.035 |
18 gen 2024 | 30,08 | 30,68 | 30,17 | 30,52 | 30,52 | 325.061 |
17 gen 2024 | 30,31 | 30,71 | 30,09 | 30,30 | 30,30 | 397.250 |
16 gen 2024 | 30,64 | 31,05 | 30,35 | 30,53 | 30,53 | 764.087 |
15 gen 2024 | 30,87 | 31,15 | 30,69 | 30,82 | 30,82 | 2.200.476 |
12 gen 2024 | 32,00 | 31,10 | 30,75 | 30,95 | 30,95 | 523.953 |
11 gen 2024 | 31,44 | 31,77 | 30,95 | 31,01 | 31,01 | 778.306 |
10 gen 2024 | 31,70 | 31,68 | 31,11 | 31,35 | 31,35 | 666.070 |
09 gen 2024 | 32,05 | 32,45 | 30,76 | 32,14 | 32,14 | 668.129 |
08 gen 2024 | 31,00 | 32,24 | 31,54 | 32,24 | 32,24 | 215.708 |
05 gen 2024 | 31,81 | 31,90 | 31,34 | 31,76 | 31,76 | 862.559 |
04 gen 2024 | 32,31 | 32,45 | 31,85 | 31,89 | 31,89 | 3.164.767 |
03 gen 2024 | 32,33 | 32,81 | 31,95 | 32,11 | 32,11 | 604.145 |
02 gen 2024 | 31,72 | 32,85 | 32,26 | 32,60 | 32,60 | 256.553 |
29 dic 2023 | 32,37 | 32,57 | 32,16 | 32,45 | 32,45 | 198.931 |
28 dic 2023 | 32,51 | 32,41 | 32,23 | 32,38 | 32,38 | 177.142 |
27 dic 2023 | 31,83 | 32,61 | 32,13 | 32,35 | 32,35 | 92.597 |
22 dic 2023 | 32,40 | 32,72 | 32,25 | 32,41 | 32,41 | 278.285 |
21 dic 2023 | 32,33 | 32,65 | 32,03 | 32,52 | 32,52 | 512.245 |
20 dic 2023 | 32,37 | 32,57 | 31,96 | 32,45 | 32,45 | 2.723.860 |
19 dic 2023 | 31,95 | 32,50 | 31,97 | 32,16 | 32,16 | 245.316 |
18 dic 2023 | 31,93 | 32,46 | 31,76 | 32,15 | 32,15 | 2.372.544 |
15 dic 2023 | 32,35 | 32,28 | 31,88 | 32,26 | 32,26 | 509.557 |
14 dic 2023 | 32,15 | 32,30 | 31,45 | 31,66 | 31,66 | 864.485 |
13 dic 2023 | 31,89 | 32,10 | 31,68 | 31,87 | 31,87 | 996.197 |
12 dic 2023 | 31,95 | 32,43 | 31,84 | 31,88 | 31,88 | 918.873 |
11 dic 2023 | 31,87 | 32,27 | 31,72 | 32,17 | 32,17 | 660.519 |
08 dic 2023 | 31,88 | 31,95 | 31,69 | 31,92 | 31,92 | 275.678 |
07 dic 2023 | 31,91 | 31,91 | 31,16 | 31,49 | 31,49 | 243.288 |
06 dic 2023 | 31,36 | 31,85 | 31,21 | 31,59 | 31,59 | 650.777 |
05 dic 2023 | 30,10 | 31,47 | 30,71 | 31,40 | 31,40 | 473.363 |
04 dic 2023 | 30,10 | 31,24 | 30,75 | 31,05 | 31,05 | 285.033 |
*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...