Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 0,00 | 0,00 | 0,00 | 37,75 | 37,75 | 59.010 |
26 mar 2024 | 37,30 | 37,80 | 37,30 | 37,69 | 37,69 | 2.267 |
25 mar 2024 | 37,25 | 37,25 | 36,90 | 37,20 | 37,20 | 1.718 |
22 mar 2024 | 36,55 | 36,85 | 35,80 | 35,80 | 35,80 | 4.490 |
21 mar 2024 | 35,25 | 35,65 | 35,22 | 35,25 | 35,25 | 1.071 |
20 mar 2024 | 34,80 | 35,10 | 34,70 | 34,90 | 34,90 | 1.757 |
19 mar 2024 | 35,20 | 35,20 | 34,70 | 34,99 | 34,99 | 1.563 |
18 mar 2024 | 35,80 | 35,80 | 34,80 | 35,64 | 35,64 | 477 |
15 mar 2024 | 35,75 | 36,15 | 35,60 | 36,15 | 36,15 | 406 |
14 mar 2024 | 36,40 | 36,42 | 36,00 | 36,23 | 36,23 | 3.650 |
13 mar 2024 | 37,65 | 37,80 | 35,90 | 35,94 | 35,94 | 2.871 |
12 mar 2024 | 38,35 | 38,35 | 38,05 | 38,05 | 38,05 | 10 |
11 mar 2024 | 37,96 | 38,35 | 37,90 | 38,10 | 38,10 | 5.032 |
08 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | 1.007 |
07 mar 2024 | 37,25 | 38,07 | 37,00 | 37,70 | 37,70 | 6.681 |
06 mar 2024 | 36,80 | 37,10 | 36,40 | 37,10 | 37,10 | 1.377 |
05 mar 2024 | 35,65 | 36,90 | 35,65 | 36,74 | 36,74 | 2.080 |
04 mar 2024 | 35,25 | 35,65 | 35,15 | 35,38 | 35,38 | 1.007 |
01 mar 2024 | 35,15 | 35,15 | 34,70 | 35,15 | 35,15 | 2.699 |
29 feb 2024 | 35,80 | 35,92 | 35,15 | 35,54 | 35,54 | 6.943 |
28 feb 2024 | 35,95 | 36,00 | 35,90 | 35,97 | 35,97 | 1.239 |
27 feb 2024 | 35,70 | 36,11 | 35,55 | 35,96 | 35,96 | 3.327 |
26 feb 2024 | 36,50 | 36,58 | 36,20 | 36,32 | 36,32 | 2.540 |
23 feb 2024 | 36,25 | 36,30 | 35,65 | 36,30 | 36,30 | 3.123 |
22 feb 2024 | 36,80 | 37,15 | 36,40 | 37,00 | 37,00 | 4.510 |
21 feb 2024 | 37,05 | 37,05 | 36,20 | 36,30 | 36,30 | 2.801 |
20 feb 2024 | 37,20 | 37,40 | 37,05 | 37,15 | 37,15 | 1.140 |
19 feb 2024 | 36,45 | 37,55 | 36,25 | 37,35 | 37,35 | 4.545 |
16 feb 2024 | 36,90 | 37,42 | 36,85 | 37,42 | 37,42 | 5.106 |
15 feb 2024 | 37,40 | 37,72 | 37,40 | 37,72 | 37,72 | 2.799 |
14 feb 2024 | 37,40 | 37,45 | 36,80 | 37,20 | 37,20 | 6.325 |
13 feb 2024 | 35,60 | 38,50 | 35,60 | 36,50 | 36,50 | 11.539 |
12 feb 2024 | 33,00 | 33,55 | 32,85 | 33,00 | 33,00 | 8.303 |
09 feb 2024 | 32,45 | 32,55 | 32,25 | 32,43 | 32,43 | 3.724 |
08 feb 2024 | 32,50 | 32,75 | 32,25 | 32,25 | 32,25 | 3.100 |
07 feb 2024 | 32,60 | 32,60 | 32,35 | 32,35 | 32,35 | 1.125 |
06 feb 2024 | 32,70 | 33,25 | 32,50 | 33,24 | 33,24 | 2.412 |
05 feb 2024 | 32,65 | 32,90 | 32,45 | 32,65 | 32,65 | 1.317 |
02 feb 2024 | 32,95 | 32,95 | 32,60 | 32,60 | 32,60 | 889 |
01 feb 2024 | 33,05 | 33,15 | 33,05 | 33,05 | 33,05 | 1.825 |
31 gen 2024 | 33,60 | 34,00 | 33,55 | 33,82 | 33,82 | 3.020 |
30 gen 2024 | 34,70 | 34,70 | 33,90 | 34,05 | 34,05 | 3.091 |
29 gen 2024 | 33,90 | 33,98 | 33,37 | 33,95 | 33,95 | 2.109 |
26 gen 2024 | 34,30 | 34,50 | 33,55 | 34,48 | 34,48 | 1.375 |
25 gen 2024 | 34,10 | 34,10 | 33,75 | 33,85 | 33,85 | 10.293 |
24 gen 2024 | 34,95 | 34,95 | 34,63 | 34,95 | 34,95 | 5.136 |
23 gen 2024 | 33,20 | 33,82 | 33,20 | 33,80 | 33,80 | 1.732 |
22 gen 2024 | 33,95 | 34,20 | 33,45 | 33,52 | 33,52 | 3.104 |
19 gen 2024 | 34,40 | 34,95 | 33,60 | 34,00 | 34,00 | 5.345 |
18 gen 2024 | 32,40 | 33,20 | 32,20 | 32,40 | 32,40 | 5.808 |
17 gen 2024 | 33,00 | 33,60 | 32,35 | 32,80 | 32,80 | 7.466 |
16 gen 2024 | 34,10 | 35,00 | 34,05 | 34,20 | 34,20 | 12.519 |
15 gen 2024 | 35,30 | 35,55 | 34,65 | 34,65 | 34,65 | 5.818 |
12 gen 2024 | 35,60 | 36,00 | 35,40 | 35,55 | 35,55 | 5.826 |
11 gen 2024 | 35,85 | 36,10 | 35,35 | 35,53 | 35,53 | 5.727 |
10 gen 2024 | 36,00 | 36,35 | 35,80 | 36,00 | 36,00 | 3.128 |
09 gen 2024 | 36,40 | 37,00 | 36,25 | 36,55 | 36,55 | 4.075 |
08 gen 2024 | 37,00 | 37,00 | 36,20 | 36,75 | 36,75 | 13.490 |
05 gen 2024 | 35,05 | 36,80 | 34,90 | 36,05 | 36,05 | 14.110 |
04 gen 2024 | 34,80 | 34,80 | 34,35 | 34,51 | 34,51 | 5.306 |
03 gen 2024 | 36,15 | 36,61 | 34,40 | 34,70 | 34,70 | 9.598 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 35,65 | 35,86 | 35,30 | 35,85 | 35,85 | 4.122 |
28 dic 2023 | 36,15 | 36,68 | 36,02 | 36,43 | 36,43 | 11.762 |
27 dic 2023 | 34,70 | 35,85 | 34,70 | 35,60 | 35,60 | 7.835 |
22 dic 2023 | 34,45 | 34,55 | 34,10 | 34,53 | 34,53 | 4.162 |
21 dic 2023 | 34,85 | 35,00 | 33,50 | 34,60 | 34,60 | 5.716 |
20 dic 2023 | 35,20 | 35,20 | 34,60 | 35,10 | 35,10 | 11.819 |
19 dic 2023 | 35,60 | 35,65 | 34,70 | 34,98 | 34,98 | 1.966 |
18 dic 2023 | 36,00 | 36,00 | 35,00 | 35,00 | 35,00 | 5.754 |
15 dic 2023 | 35,85 | 36,40 | 35,45 | 36,15 | 36,15 | 10.536 |
14 dic 2023 | 35,95 | 36,30 | 35,50 | 35,81 | 35,81 | 4.639 |
13 dic 2023 | 35,70 | 36,10 | 35,25 | 35,58 | 35,58 | 4.759 |
12 dic 2023 | 36,05 | 36,05 | 35,68 | 35,90 | 35,90 | 2.378 |
11 dic 2023 | 35,20 | 36,65 | 35,20 | 36,15 | 36,15 | 4.118 |
08 dic 2023 | 34,40 | 34,80 | 34,20 | 34,75 | 34,75 | 20.875 |
07 dic 2023 | 34,65 | 34,65 | 33,95 | 34,18 | 34,18 | 3.917 |
06 dic 2023 | 35,15 | 35,15 | 34,30 | 34,35 | 34,35 | 3.839 |
05 dic 2023 | 34,65 | 35,05 | 34,35 | 34,88 | 34,88 | 2.764 |
04 dic 2023 | 34,50 | 35,15 | 34,50 | 34,70 | 34,70 | 152.089 |
01 dic 2023 | 34,55 | 34,95 | 34,05 | 34,95 | 34,95 | 5.507 |
30 nov 2023 | 34,90 | 35,15 | 34,60 | 34,70 | 34,70 | 4.691 |
29 nov 2023 | 35,35 | 35,35 | 35,00 | 35,19 | 35,19 | 2.579 |
28 nov 2023 | 34,60 | 35,30 | 34,60 | 34,60 | 34,60 | 6.448 |
27 nov 2023 | 35,60 | 35,60 | 35,00 | 35,10 | 35,10 | 4.122 |
24 nov 2023 | 35,80 | 35,80 | 35,30 | 35,40 | 35,40 | 1.146 |
23 nov 2023 | 35,50 | 35,80 | 35,45 | 35,64 | 35,64 | 3.062 |
22 nov 2023 | 35,80 | 36,40 | 35,75 | 36,00 | 36,00 | 3.575 |
21 nov 2023 | 36,40 | 36,40 | 35,65 | 35,84 | 35,84 | 3.896 |
20 nov 2023 | 35,40 | 36,20 | 35,40 | 36,00 | 36,00 | 4.217 |
17 nov 2023 | 36,20 | 36,25 | 35,95 | 36,25 | 36,25 | 924 |
16 nov 2023 | 35,25 | 36,00 | 35,25 | 35,60 | 35,60 | 3.249 |
15 nov 2023 | 36,05 | 36,05 | 35,25 | 35,63 | 35,63 | 13.239 |
14 nov 2023 | 35,20 | 35,75 | 34,85 | 35,27 | 35,27 | 8.651 |
13 nov 2023 | 34,85 | 34,95 | 34,25 | 34,57 | 34,57 | 3.495 |
10 nov 2023 | 35,10 | 35,15 | 34,40 | 34,85 | 34,85 | 4.277 |
09 nov 2023 | 35,70 | 35,85 | 35,30 | 35,40 | 35,40 | 3.001 |
08 nov 2023 | 35,90 | 36,10 | 35,30 | 35,30 | 35,30 | 2.120 |
07 nov 2023 | 36,00 | 36,00 | 35,40 | 35,55 | 35,55 | 3.155 |
06 nov 2023 | 36,65 | 36,65 | 36,08 | 36,63 | 36,63 | 804 |
*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...