Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 36,00 | 36,00 | 35,60 | 35,60 | 35,60 | 497 |
29 apr 2024 | 35,47 | 35,80 | 35,50 | 35,58 | 35,58 | 194 |
26 apr 2024 | 35,17 | 35,75 | 35,20 | 35,33 | 35,33 | 2.373 |
25 apr 2024 | 35,03 | 35,85 | 34,60 | 34,55 | 34,55 | 7.346 |
24 apr 2024 | 34,75 | 34,85 | 34,50 | 34,55 | 34,55 | 1.974 |
23 apr 2024 | 34,10 | 34,45 | 34,05 | 34,25 | 34,25 | 4.989 |
22 apr 2024 | 34,50 | 34,44 | 33,85 | 34,40 | 34,40 | 2.064 |
19 apr 2024 | 34,45 | 34,30 | 34,10 | 34,30 | 34,30 | 2.435 |
18 apr 2024 | 34,25 | 34,75 | 34,40 | 34,35 | 34,35 | 2.328 |
17 apr 2024 | 34,00 | 34,65 | 34,30 | 34,35 | 34,35 | 2.108 |
16 apr 2024 | 34,35 | 34,35 | 33,85 | 34,40 | 34,40 | 4.703 |
15 apr 2024 | 34,90 | 35,12 | 34,55 | 35,03 | 35,03 | 4.118 |
12 apr 2024 | 36,10 | 36,25 | 35,00 | 35,17 | 35,17 | 6.186 |
11 apr 2024 | 36,10 | 36,10 | 35,70 | 36,05 | 36,05 | 3.654 |
10 apr 2024 | 36,35 | 36,60 | 35,89 | 35,92 | 35,92 | 4.062 |
09 apr 2024 | 35,92 | 36,25 | 35,70 | 36,10 | 36,10 | 2.786 |
08 apr 2024 | 35,58 | 36,20 | 35,70 | 36,20 | 36,20 | 4.786 |
05 apr 2024 | 36,30 | 35,97 | 35,55 | 36,00 | 36,00 | 3.626 |
04 apr 2024 | 36,55 | 36,50 | 36,25 | 36,35 | 36,35 | 4.698 |
03 apr 2024 | 35,78 | 36,45 | 35,65 | 36,35 | 36,35 | 2.903 |
02 apr 2024 | 36,00 | 36,85 | 35,75 | 36,30 | 36,30 | 5.209 |
28 mar 2024 | 36,65 | 36,50 | 36,10 | 36,45 | 36,45 | 3.699 |
27 mar 2024 | 36,65 | 36,90 | 36,35 | 36,65 | 36,65 | 5.756 |
26 mar 2024 | 35,83 | 36,40 | 35,75 | 36,25 | 36,25 | 1.862 |
25 mar 2024 | 36,30 | 36,15 | 35,70 | 35,72 | 35,72 | 2.927 |
22 mar 2024 | 35,88 | 36,20 | 35,90 | 35,88 | 35,88 | 5.631 |
21 mar 2024 | 35,78 | 36,10 | 35,50 | 36,05 | 36,05 | 6.878 |
20 mar 2024 | 35,47 | 35,60 | 35,24 | 35,33 | 35,33 | 4.031 |
19 mar 2024 | 36,45 | 36,55 | 35,60 | 35,88 | 35,88 | 4.702 |
18 mar 2024 | 36,65 | 36,85 | 36,30 | 36,70 | 36,70 | 2.800 |
15 mar 2024 | 36,45 | 36,80 | 36,15 | 36,55 | 36,55 | 5.793 |
14 mar 2024 | 37,03 | 37,85 | 36,55 | 36,80 | 36,80 | 6.070 |
13 mar 2024 | 38,70 | 39,35 | 36,45 | 36,45 | 36,45 | 20.458 |
12 mar 2024 | 35,17 | 36,00 | 35,10 | 35,83 | 35,83 | 3.201 |
11 mar 2024 | 35,53 | 35,55 | 35,25 | 35,58 | 35,58 | 2.437 |
08 mar 2024 | 35,28 | 35,50 | 35,15 | 35,28 | 35,28 | 4.024 |
07 mar 2024 | 35,53 | 35,40 | 35,00 | 35,33 | 35,33 | 2.231 |
06 mar 2024 | 34,80 | 35,55 | 35,05 | 35,47 | 35,47 | 795 |
05 mar 2024 | 35,33 | 35,10 | 34,45 | 34,95 | 34,95 | 3.703 |
04 mar 2024 | 35,33 | 35,44 | 35,00 | 35,22 | 35,22 | 6.029 |
01 mar 2024 | 35,03 | 35,40 | 34,85 | 35,33 | 35,33 | 4.827 |
29 feb 2024 | 35,08 | 35,20 | 34,90 | 35,17 | 35,17 | 1.555 |
28 feb 2024 | 36,05 | 35,82 | 35,05 | 35,03 | 35,03 | 2.922 |
27 feb 2024 | 35,78 | 36,05 | 35,65 | 36,00 | 36,00 | 4.798 |
26 feb 2024 | 35,53 | 35,90 | 35,35 | 35,78 | 35,78 | 10.170 |
23 feb 2024 | 36,25 | 36,35 | 35,85 | 36,20 | 36,20 | 5.202 |
22 feb 2024 | 36,10 | 36,60 | 35,95 | 36,65 | 36,65 | 8.513 |
21 feb 2024 | 36,35 | 36,40 | 35,90 | 36,20 | 36,20 | 7.145 |
20 feb 2024 | 36,00 | 36,20 | 35,05 | 36,05 | 36,05 | 8.634 |
19 feb 2024 | 38,00 | 38,10 | 36,50 | 36,80 | 36,80 | 7.019 |
16 feb 2024 | 37,28 | 37,90 | 37,60 | 37,88 | 37,88 | 6.820 |
15 feb 2024 | 37,22 | 37,45 | 36,65 | 37,33 | 37,33 | 9.150 |
14 feb 2024 | 35,58 | 36,90 | 35,90 | 36,70 | 36,70 | 8.311 |
13 feb 2024 | 36,50 | 36,60 | 35,63 | 35,63 | 35,63 | 5.137 |
12 feb 2024 | 36,10 | 36,90 | 36,05 | 36,75 | 36,75 | 10.620 |
09 feb 2024 | 36,20 | 35,90 | 35,35 | 35,38 | 35,38 | 9.634 |
08 feb 2024 | 35,63 | 36,30 | 35,75 | 36,20 | 36,20 | 65.115 |
07 feb 2024 | 35,42 | 35,93 | 35,55 | 35,53 | 35,53 | 6.343 |
06 feb 2024 | 35,03 | 35,20 | 34,85 | 34,95 | 34,95 | 5.987 |
05 feb 2024 | 34,45 | 35,05 | 34,50 | 34,90 | 34,90 | 6.548 |
02 feb 2024 | 34,00 | 34,35 | 33,75 | 34,25 | 34,25 | 9.772 |
01 feb 2024 | 33,92 | 34,05 | 33,70 | 33,72 | 33,72 | 6.292 |
31 gen 2024 | 34,00 | 33,95 | 33,50 | 33,88 | 33,88 | 9.736 |
30 gen 2024 | 34,00 | 34,10 | 33,75 | 34,00 | 34,00 | 6.859 |
29 gen 2024 | 34,30 | 33,85 | 32,80 | 33,53 | 33,53 | 8.120 |
26 gen 2024 | 32,45 | 34,15 | 32,40 | 33,58 | 33,58 | 24.463 |
25 gen 2024 | 31,33 | 31,20 | 30,70 | 31,02 | 31,02 | 14.996 |
24 gen 2024 | 31,38 | 31,50 | 30,85 | 31,13 | 31,13 | 7.083 |
23 gen 2024 | 31,17 | 31,40 | 30,99 | 31,23 | 31,23 | 5.360 |
22 gen 2024 | 30,95 | 31,35 | 30,75 | 30,75 | 30,75 | 8.227 |
19 gen 2024 | 31,48 | 31,90 | 30,75 | 31,02 | 31,02 | 11.861 |
18 gen 2024 | 30,70 | 31,30 | 30,65 | 31,08 | 31,08 | 11.689 |
17 gen 2024 | 31,23 | 31,15 | 30,00 | 31,02 | 31,02 | 11.800 |
16 gen 2024 | 32,45 | 32,55 | 31,60 | 31,77 | 31,77 | 14.914 |
15 gen 2024 | 32,95 | 33,20 | 32,55 | 32,65 | 32,65 | 5.543 |
12 gen 2024 | 33,22 | 33,60 | 32,95 | 32,85 | 32,85 | 9.233 |
11 gen 2024 | 33,83 | 33,85 | 33,05 | 33,42 | 33,42 | 5.014 |
10 gen 2024 | 33,53 | 33,50 | 33,20 | 33,47 | 33,47 | 10.027 |
09 gen 2024 | 33,67 | 33,70 | 33,40 | 33,67 | 33,67 | 5.718 |
08 gen 2024 | 33,53 | 33,75 | 33,15 | 33,33 | 33,33 | 3.545 |
05 gen 2024 | 33,88 | 33,65 | 33,05 | 33,47 | 33,47 | 6.669 |
04 gen 2024 | 33,47 | 34,05 | 33,84 | 33,92 | 33,92 | 4.029 |
03 gen 2024 | 34,70 | 34,85 | 33,50 | 33,88 | 33,88 | 2.591 |
02 gen 2024 | 35,42 | 35,65 | 34,65 | 34,85 | 34,85 | 6.485 |
29 dic 2023 | 35,13 | 35,55 | 35,20 | 35,38 | 35,38 | 1.960 |
28 dic 2023 | 35,83 | 36,05 | 35,25 | 35,33 | 35,33 | 2.430 |
27 dic 2023 | 36,10 | 36,00 | 35,50 | 35,78 | 35,78 | 6.968 |
22 dic 2023 | 35,78 | 35,55 | 35,25 | 35,38 | 35,38 | 6.128 |
21 dic 2023 | 35,38 | 35,55 | 35,00 | 35,33 | 35,33 | 4.262 |
20 dic 2023 | 34,90 | 35,10 | 34,60 | 34,95 | 34,95 | 18.910 |
19 dic 2023 | 34,65 | 35,15 | 34,60 | 35,03 | 35,03 | 5.951 |
18 dic 2023 | 35,17 | 34,90 | 34,55 | 34,70 | 34,70 | 5.426 |
15 dic 2023 | 34,60 | 35,10 | 34,65 | 34,80 | 34,80 | 7.182 |
14 dic 2023 | 33,58 | 34,60 | 33,80 | 34,15 | 34,15 | 13.193 |
13 dic 2023 | 33,03 | 33,55 | 33,00 | 33,47 | 33,47 | 13.030 |
12 dic 2023 | 33,92 | 33,70 | 32,90 | 33,28 | 33,28 | 16.365 |
11 dic 2023 | 33,47 | 33,85 | 33,15 | 33,28 | 33,28 | 9.866 |
08 dic 2023 | 32,30 | 33,45 | 31,95 | 33,03 | 33,03 | 18.276 |
07 dic 2023 | 32,50 | 32,40 | 31,90 | 32,30 | 32,30 | 3.548 |
06 dic 2023 | 32,75 | 32,85 | 32,30 | 32,85 | 32,85 | 12.030 |
*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...