Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 35,34 | 35,83 | 35,18 | 35,67 | 35,67 | 147.544 |
26 mar 2024 | 33,88 | 35,28 | 33,81 | 34,12 | 34,12 | 107.738 |
25 mar 2024 | 33,66 | 33,93 | 33,11 | 33,82 | 33,82 | 56.745 |
22 mar 2024 | 34,52 | 34,49 | 33,66 | 33,80 | 33,80 | 95.856 |
21 mar 2024 | 34,84 | 35,38 | 34,44 | 35,00 | 35,00 | 41.156 |
20 mar 2024 | 34,58 | 34,60 | 34,36 | 34,47 | 34,47 | 40.087 |
19 mar 2024 | 35,32 | 35,40 | 34,57 | 34,79 | 34,79 | 56.641 |
18 mar 2024 | 35,58 | 35,89 | 35,31 | 35,61 | 35,61 | 54.577 |
15 mar 2024 | 34,83 | 36,07 | 34,66 | 35,73 | 35,73 | 17.634 |
14 mar 2024 | 35,34 | 35,44 | 34,89 | 34,90 | 34,90 | 49.925 |
13 mar 2024 | 35,44 | 36,04 | 35,40 | 35,45 | 35,45 | 41.540 |
12 mar 2024 | 35,29 | 35,54 | 34,89 | 35,23 | 35,23 | 22.848 |
11 mar 2024 | 34,87 | 35,45 | 34,30 | 34,89 | 34,89 | 65.159 |
08 mar 2024 | 36,43 | 36,60 | 34,26 | 34,73 | 34,73 | 99.625 |
07 mar 2024 | 36,33 | 37,08 | 35,33 | 36,11 | 36,11 | 194.510 |
06 mar 2024 | 34,69 | 35,66 | 34,62 | 35,10 | 35,10 | 55.111 |
05 mar 2024 | 34,28 | 34,63 | 33,72 | 34,63 | 34,63 | 179.728 |
04 mar 2024 | 34,94 | 35,17 | 34,48 | 34,79 | 34,79 | 57.991 |
01 mar 2024 | 34,72 | 35,30 | 34,64 | 34,96 | 34,96 | 56.328 |
29 feb 2024 | 35,10 | 35,29 | 34,52 | 34,61 | 34,61 | 103.923 |
28 feb 2024 | 35,90 | 35,94 | 35,19 | 35,19 | 35,19 | 96.620 |
27 feb 2024 | 35,51 | 36,16 | 35,40 | 36,16 | 36,16 | 27.324 |
26 feb 2024 | 35,77 | 36,06 | 35,53 | 35,64 | 35,64 | 108.189 |
23 feb 2024 | 35,75 | 35,77 | 35,39 | 35,69 | 35,69 | 191.036 |
22 feb 2024 | 36,06 | 36,40 | 35,67 | 35,74 | 35,74 | 65.677 |
21 feb 2024 | 35,27 | 36,05 | 35,10 | 35,85 | 35,85 | 58.138 |
20 feb 2024 | 35,81 | 35,65 | 34,99 | 35,33 | 35,33 | 60.042 |
19 feb 2024 | 35,37 | 35,63 | 35,25 | 35,51 | 35,51 | 44.550 |
16 feb 2024 | 35,63 | 35,93 | 35,43 | 35,63 | 35,63 | 50.679 |
15 feb 2024 | 35,49 | 35,68 | 35,33 | 35,47 | 35,47 | 47.972 |
14 feb 2024 | 35,13 | 35,45 | 35,00 | 35,19 | 35,19 | 41.743 |
13 feb 2024 | 34,95 | 35,68 | 34,67 | 35,05 | 35,05 | 34.903 |
12 feb 2024 | 34,40 | 35,32 | 34,25 | 35,09 | 35,09 | 45.664 |
09 feb 2024 | 34,44 | 34,53 | 33,80 | 34,16 | 34,16 | 56.036 |
08 feb 2024 | 35,06 | 35,36 | 34,46 | 34,49 | 34,49 | 28.926 |
07 feb 2024 | 34,88 | 35,02 | 34,56 | 34,64 | 34,64 | 1.483 |
06 feb 2024 | 34,21 | 35,46 | 34,11 | 35,00 | 35,00 | 91.100 |
05 feb 2024 | 33,64 | 35,20 | 33,50 | 33,93 | 33,93 | 54.146 |
02 feb 2024 | 33,24 | 34,13 | 32,88 | 33,85 | 33,85 | 58.363 |
01 feb 2024 | 32,84 | 33,38 | 32,60 | 32,88 | 32,88 | 25.310 |
31 gen 2024 | 33,17 | 33,56 | 32,61 | 33,21 | 33,21 | 19.551 |
30 gen 2024 | 33,42 | 34,06 | 31,84 | 33,22 | 33,22 | 269.995 |
29 gen 2024 | 32,14 | 32,31 | 31,67 | 31,84 | 31,84 | 143.957 |
26 gen 2024 | 32,03 | 32,47 | 32,02 | 32,33 | 32,33 | 188.778 |
25 gen 2024 | 31,06 | 32,03 | 31,00 | 31,71 | 31,71 | 95.474 |
24 gen 2024 | 30,87 | 31,30 | 30,76 | 31,15 | 31,15 | 89.678 |
23 gen 2024 | 31,13 | 31,18 | 30,76 | 30,76 | 30,76 | 96.392 |
22 gen 2024 | 30,97 | 31,51 | 30,82 | 31,12 | 31,12 | 41.552 |
19 gen 2024 | 31,35 | 31,32 | 30,70 | 30,92 | 30,92 | 250.696 |
18 gen 2024 | 31,28 | 31,67 | 31,06 | 31,46 | 31,46 | 51.883 |
17 gen 2024 | 30,84 | 31,07 | 30,44 | 31,06 | 31,06 | 54.997 |
16 gen 2024 | 31,28 | 31,51 | 30,75 | 31,10 | 31,10 | 43.235 |
15 gen 2024 | 31,51 | 31,78 | 31,13 | 31,28 | 31,28 | 67.917 |
12 gen 2024 | 32,26 | 32,66 | 31,25 | 31,48 | 31,48 | 54.375 |
11 gen 2024 | 32,49 | 33,19 | 32,24 | 32,36 | 32,36 | 70.541 |
10 gen 2024 | 32,24 | 32,63 | 32,13 | 32,48 | 32,48 | 28.117 |
09 gen 2024 | 32,31 | 32,68 | 32,19 | 32,32 | 32,32 | 57.225 |
08 gen 2024 | 32,04 | 32,33 | 31,28 | 32,31 | 32,31 | 75.980 |
05 gen 2024 | 31,74 | 32,04 | 31,35 | 32,01 | 32,01 | 75.530 |
04 gen 2024 | 32,35 | 32,64 | 31,95 | 32,16 | 32,16 | 35.955 |
03 gen 2024 | 32,99 | 33,26 | 32,09 | 32,16 | 32,16 | 61.618 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 33,20 | 33,35 | 33,00 | 33,08 | 33,08 | 14.406 |
28 dic 2023 | 33,40 | 33,45 | 33,04 | 33,14 | 33,14 | 360.578 |
27 dic 2023 | 32,94 | 33,51 | 32,87 | 33,31 | 33,31 | 34.629 |
22 dic 2023 | 33,21 | 33,34 | 32,77 | 32,93 | 32,93 | 107.172 |
21 dic 2023 | 32,71 | 33,49 | 32,61 | 33,25 | 33,25 | 60.352 |
20 dic 2023 | 32,98 | 33,08 | 32,59 | 32,94 | 32,94 | 51.496 |
19 dic 2023 | 32,14 | 32,88 | 32,07 | 32,41 | 32,41 | 38.046 |
18 dic 2023 | 32,24 | 32,30 | 31,86 | 32,16 | 32,16 | 153.776 |
15 dic 2023 | 33,03 | 33,80 | 32,50 | 32,91 | 32,91 | 395.766 |
14 dic 2023 | 32,71 | 33,53 | 32,43 | 33,07 | 33,07 | 109.551 |
13 dic 2023 | 32,10 | 32,30 | 31,41 | 31,79 | 31,79 | 149.812 |
12 dic 2023 | 32,06 | 32,83 | 31,87 | 32,45 | 32,45 | 149.247 |
11 dic 2023 | 31,09 | 32,05 | 31,00 | 31,42 | 31,42 | 33.441 |
08 dic 2023 | 30,89 | 31,58 | 30,85 | 31,43 | 31,43 | 34.236 |
07 dic 2023 | 31,07 | 31,04 | 30,38 | 30,88 | 30,88 | 31.289 |
06 dic 2023 | 30,83 | 31,64 | 30,80 | 31,19 | 31,19 | 195.160 |
05 dic 2023 | 30,60 | 30,89 | 30,31 | 30,88 | 30,88 | 61.752 |
04 dic 2023 | 30,95 | 31,28 | 30,39 | 30,66 | 30,66 | 52.175 |
01 dic 2023 | 30,46 | 31,01 | 30,50 | 30,78 | 30,78 | 28.295 |
30 nov 2023 | 30,75 | 30,95 | 30,43 | 30,66 | 30,66 | 158.702 |
29 nov 2023 | 30,52 | 31,05 | 30,48 | 30,84 | 30,84 | 36.299 |
28 nov 2023 | 30,54 | 30,64 | 30,01 | 30,52 | 30,52 | 49.088 |
27 nov 2023 | 31,05 | 31,06 | 30,60 | 30,70 | 30,70 | 14.788 |
24 nov 2023 | 30,77 | 31,05 | 30,51 | 31,00 | 31,00 | 43.569 |
23 nov 2023 | 31,84 | 31,65 | 30,61 | 30,74 | 30,74 | 17.495 |
22 nov 2023 | 31,26 | 31,70 | 31,11 | 31,51 | 31,51 | 66.901 |
21 nov 2023 | 32,11 | 32,38 | 31,31 | 31,57 | 31,57 | 30.390 |
20 nov 2023 | 31,91 | 32,11 | 31,62 | 31,72 | 31,72 | 27.573 |
17 nov 2023 | 30,82 | 32,12 | 30,80 | 31,89 | 31,89 | 129.667 |
16 nov 2023 | 31,61 | 31,75 | 30,87 | 31,40 | 31,40 | 230.533 |
15 nov 2023 | 30,81 | 31,61 | 30,80 | 31,24 | 31,24 | 160.403 |
14 nov 2023 | 29,56 | 30,76 | 29,37 | 30,74 | 30,74 | 322.583 |
13 nov 2023 | 29,39 | 29,97 | 29,08 | 29,46 | 29,46 | 114.437 |
10 nov 2023 | 30,43 | 30,49 | 29,17 | 29,73 | 29,73 | 39.409 |
09 nov 2023 | 29,79 | 30,66 | 29,69 | 30,57 | 30,57 | 381.927 |
08 nov 2023 | 30,77 | 30,74 | 29,82 | 30,17 | 30,17 | 114.586 |
07 nov 2023 | 31,43 | 31,88 | 30,72 | 30,80 | 30,80 | 45.637 |
06 nov 2023 | 33,39 | 33,59 | 31,61 | 31,67 | 31,67 | 293.691 |
*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...