Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 dic 2023 | - | - | - | - | - | - |
04 dic 2023 | 34,43 | 35,04 | 34,22 | 34,61 | 34,61 | 23.987 |
01 dic 2023 | 33,58 | 34,56 | 32,99 | 34,19 | 34,19 | 62.024 |
30 nov 2023 | 34,00 | 34,28 | 33,20 | 33,62 | 33,62 | 107.506 |
29 nov 2023 | 33,13 | 34,17 | 33,10 | 33,93 | 33,93 | 65.000 |
28 nov 2023 | 32,59 | 33,19 | 32,37 | 33,13 | 33,13 | 52.063 |
27 nov 2023 | 32,65 | 32,93 | 32,44 | 32,70 | 32,70 | 51.201 |
24 nov 2023 | 32,00 | 32,71 | 31,70 | 32,14 | 32,14 | 132.225 |
23 nov 2023 | 32,16 | 32,58 | 31,70 | 31,95 | 31,95 | 77.544 |
22 nov 2023 | 31,65 | 33,15 | 31,57 | 32,67 | 32,67 | 55.620 |
21 nov 2023 | 33,60 | 33,98 | 32,69 | 33,06 | 33,06 | 29.892 |
20 nov 2023 | 33,42 | 34,08 | 33,35 | 33,78 | 33,78 | 67.518 |
17 nov 2023 | 32,78 | 34,11 | 32,56 | 33,40 | 33,40 | 96.373 |
16 nov 2023 | 33,68 | 33,95 | 32,56 | 32,99 | 32,99 | 225.822 |
15 nov 2023 | 33,69 | 34,29 | 33,02 | 33,87 | 33,87 | 88.634 |
14 nov 2023 | 31,53 | 33,44 | 31,00 | 33,01 | 33,01 | 166.723 |
13 nov 2023 | 31,85 | 32,05 | 31,53 | 31,71 | 31,71 | 27.702 |
10 nov 2023 | 31,91 | 32,69 | 30,72 | 31,31 | 31,31 | 72.134 |
09 nov 2023 | 31,07 | 32,52 | 31,10 | 32,39 | 32,39 | 192.187 |
08 nov 2023 | 30,20 | 31,31 | 30,20 | 31,03 | 31,03 | 339.406 |
07 nov 2023 | 30,16 | 30,72 | 29,90 | 30,48 | 30,48 | 47.799 |
06 nov 2023 | 31,25 | 31,63 | 30,41 | 31,08 | 31,08 | 46.131 |
03 nov 2023 | 30,47 | 31,64 | 30,47 | 31,02 | 31,02 | 135.557 |
02 nov 2023 | 29,27 | 30,32 | 28,86 | 29,95 | 29,95 | 415.581 |
01 nov 2023 | 29,00 | 28,99 | 28,25 | 28,55 | 28,55 | 356.044 |
31 ott 2023 | 28,92 | 29,06 | 28,48 | 28,76 | 28,76 | 505.865 |
30 ott 2023 | 28,33 | 29,66 | 28,14 | 28,74 | 28,74 | 189.201 |
27 ott 2023 | 28,98 | 29,17 | 28,13 | 28,34 | 28,34 | 858.703 |
26 ott 2023 | 32,38 | 32,98 | 27,37 | 29,03 | 29,03 | 403.645 |
25 ott 2023 | 32,84 | 33,32 | 32,17 | 32,63 | 32,63 | 393.898 |
24 ott 2023 | 34,24 | 34,47 | 32,80 | 32,93 | 32,93 | 130.215 |
23 ott 2023 | 33,69 | 34,12 | 32,96 | 33,77 | 33,77 | 51.181 |
20 ott 2023 | 33,75 | 34,41 | 33,40 | 33,58 | 33,58 | 488.467 |
19 ott 2023 | 34,47 | 35,03 | 33,80 | 34,15 | 34,15 | 355.977 |
18 ott 2023 | 35,87 | 36,07 | 34,91 | 35,03 | 35,03 | 119.846 |
17 ott 2023 | 35,03 | 35,93 | 34,97 | 35,70 | 35,70 | 68.167 |
16 ott 2023 | 34,51 | 35,27 | 33,96 | 34,76 | 34,76 | 67.620 |
13 ott 2023 | 34,45 | 35,53 | 33,48 | 34,04 | 34,04 | 135.806 |
12 ott 2023 | 34,49 | 35,12 | 34,36 | 34,44 | 34,44 | 43.766 |
11 ott 2023 | 34,04 | 34,41 | 33,89 | 34,04 | 34,04 | 70.889 |
10 ott 2023 | 32,95 | 34,26 | 33,10 | 34,15 | 34,15 | 30.896 |
09 ott 2023 | 33,58 | 33,49 | 32,50 | 32,89 | 32,89 | 60.847 |
06 ott 2023 | 33,58 | 33,67 | 32,99 | 33,54 | 33,54 | 93.885 |
05 ott 2023 | 33,99 | 34,07 | 33,46 | 33,77 | 33,77 | 52.867 |
04 ott 2023 | 34,11 | 34,31 | 33,45 | 33,89 | 33,89 | 277.021 |
03 ott 2023 | 35,15 | 35,57 | 34,37 | 34,82 | 34,82 | 77.808 |
02 ott 2023 | 37,15 | 37,26 | 35,27 | 35,67 | 35,67 | 36.896 |
29 set 2023 | 36,38 | 36,99 | 36,37 | 36,65 | 36,65 | 41.192 |
28 set 2023 | 36,22 | 36,96 | 35,30 | 35,96 | 35,96 | 39.851 |
27 set 2023 | 34,59 | 36,43 | 34,59 | 35,51 | 35,51 | 248.878 |
26 set 2023 | 35,34 | 35,37 | 33,18 | 34,50 | 34,50 | 519.157 |
25 set 2023 | 35,67 | 36,21 | 35,36 | 35,64 | 35,64 | 126.649 |
22 set 2023 | 35,37 | 35,86 | 34,90 | 35,57 | 35,57 | 92.628 |
21 set 2023 | 35,83 | 36,20 | 35,46 | 35,66 | 35,66 | 117.644 |
20 set 2023 | 36,54 | 36,92 | 36,16 | 36,34 | 36,34 | 109.088 |
19 set 2023 | 36,18 | 36,93 | 35,91 | 36,38 | 36,38 | 157.808 |
18 set 2023 | 38,21 | 38,59 | 37,20 | 37,58 | 37,58 | 58.879 |
15 set 2023 | 38,59 | 38,91 | 38,04 | 38,17 | 38,17 | 9.826 |
14 set 2023 | 37,15 | 37,94 | 36,85 | 37,94 | 37,94 | 93.117 |
13 set 2023 | 37,44 | 37,36 | 36,54 | 37,05 | 37,05 | 195.693 |
12 set 2023 | 37,99 | 37,81 | 37,23 | 37,56 | 37,56 | 25.087 |
11 set 2023 | 38,18 | 38,79 | 37,86 | 38,19 | 38,19 | 26.693 |
08 set 2023 | 38,40 | 38,12 | 37,08 | 37,60 | 37,60 | 104.211 |
07 set 2023 | 38,69 | 38,67 | 37,84 | 37,91 | 37,91 | 95.559 |
06 set 2023 | 38,78 | 39,06 | 38,65 | 38,89 | 38,89 | 70.690 |
05 set 2023 | 39,64 | 39,87 | 38,88 | 38,93 | 38,93 | 85.113 |
04 set 2023 | 39,77 | 40,20 | 38,45 | 39,87 | 39,87 | 276.258 |
01 set 2023 | 37,06 | 38,34 | 36,71 | 37,88 | 37,88 | 288.899 |
31 ago 2023 | 36,12 | 37,24 | 36,05 | 36,26 | 36,26 | 45.779 |
30 ago 2023 | 35,56 | 36,44 | 35,69 | 35,87 | 35,87 | 27.825 |
29 ago 2023 | 35,53 | 35,87 | 35,07 | 35,76 | 35,76 | 69.629 |
25 ago 2023 | 34,62 | 34,89 | 34,24 | 34,62 | 34,62 | 22.074 |
24 ago 2023 | 35,63 | 35,49 | 34,68 | 34,82 | 34,82 | 2.079 |
23 ago 2023 | 35,40 | 35,37 | 34,97 | 35,06 | 35,06 | 12.037 |
22 ago 2023 | 35,12 | 35,51 | 35,23 | 35,29 | 35,29 | 31.818 |
21 ago 2023 | 35,83 | 35,79 | 34,85 | 35,32 | 35,32 | 58.173 |
18 ago 2023 | 35,58 | 35,82 | 35,11 | 35,40 | 35,40 | 225.206 |
17 ago 2023 | 36,76 | 37,06 | 35,97 | 36,38 | 36,38 | 40.848 |
16 ago 2023 | 36,72 | 37,11 | 36,54 | 36,94 | 36,94 | 151.060 |
15 ago 2023 | 37,39 | 37,40 | 36,91 | 37,22 | 37,22 | 20.875 |
14 ago 2023 | 36,72 | 37,42 | 36,56 | 36,87 | 36,87 | 80.383 |
11 ago 2023 | 37,51 | 37,63 | 36,84 | 37,14 | 37,14 | 125.341 |
10 ago 2023 | 37,90 | 38,34 | 37,78 | 38,09 | 38,09 | 51.109 |
09 ago 2023 | 37,27 | 37,98 | 37,34 | 37,78 | 37,78 | 30.160 |
08 ago 2023 | 37,24 | 37,40 | 36,33 | 36,80 | 36,80 | 39.431 |
07 ago 2023 | 37,85 | 38,28 | 37,26 | 37,63 | 37,63 | 28.523 |
04 ago 2023 | 37,56 | 38,19 | 37,14 | 37,69 | 37,69 | 80.858 |
03 ago 2023 | 37,46 | 37,61 | 37,02 | 37,38 | 37,38 | 643.691 |
02 ago 2023 | 37,19 | 37,44 | 36,50 | 37,19 | 37,19 | 191.908 |
01 ago 2023 | 37,88 | 38,38 | 37,71 | 38,04 | 38,04 | 52.572 |
31 lug 2023 | 38,62 | 38,23 | 37,80 | 38,04 | 38,04 | 41.447 |
28 lug 2023 | 37,88 | 38,72 | 37,35 | 38,32 | 38,32 | 76.509 |
27 lug 2023 | 36,29 | 38,88 | 35,52 | 36,26 | 36,26 | 255.273 |
26 lug 2023 | 35,40 | 35,46 | 34,65 | 35,06 | 35,06 | 87.848 |
25 lug 2023 | 35,08 | 35,63 | 35,15 | 35,37 | 35,37 | 292.192 |
24 lug 2023 | 35,10 | 35,33 | 34,63 | 34,82 | 34,82 | 472.325 |
21 lug 2023 | 35,24 | 35,49 | 34,91 | 35,05 | 35,05 | 97.293 |
20 lug 2023 | 36,07 | 36,45 | 35,31 | 35,43 | 35,43 | 88.260 |
19 lug 2023 | 36,56 | 36,73 | 35,96 | 36,20 | 36,20 | 168.153 |
18 lug 2023 | 35,31 | 36,46 | 35,24 | 36,12 | 36,12 | 167.764 |
*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...