Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 34,62 | 35,04 | 34,44 | 34,64 | 34,64 | 65.243 |
27 mar 2024 | 34,93 | 35,08 | 34,53 | 34,91 | 34,91 | 64.449 |
26 mar 2024 | 34,52 | 34,86 | 34,50 | 34,56 | 34,56 | 178.099 |
25 mar 2024 | 34,60 | 34,76 | 34,46 | 34,64 | 34,64 | 69.155 |
22 mar 2024 | 34,54 | 34,98 | 34,52 | 34,76 | 34,76 | 148.226 |
21 mar 2024 | 34,83 | 34,92 | 34,06 | 34,23 | 34,23 | 486.085 |
20 mar 2024 | 34,46 | 34,68 | 34,32 | 34,50 | 34,50 | 218.536 |
19 mar 2024 | 34,99 | 35,04 | 34,58 | 34,95 | 34,95 | 614.357 |
18 mar 2024 | 34,54 | 35,24 | 34,66 | 34,89 | 34,89 | 45.176 |
15 mar 2024 | 34,99 | 35,40 | 34,94 | 35,24 | 35,24 | 817.284 |
14 mar 2024 | 35,20 | 35,74 | 34,78 | 35,09 | 35,09 | 129.964 |
13 mar 2024 | 34,83 | 35,16 | 34,50 | 34,74 | 34,74 | 202.011 |
12 mar 2024 | 33,98 | 34,72 | 33,60 | 34,54 | 34,54 | 133.532 |
11 mar 2024 | 33,21 | 33,88 | 32,44 | 33,72 | 33,72 | 198.381 |
08 mar 2024 | 32,75 | 33,05 | 32,58 | 32,96 | 32,96 | 675.369 |
07 mar 2024 | 31,44 | 33,34 | 31,66 | 32,55 | 32,55 | 463.816 |
06 mar 2024 | 31,09 | 31,08 | 30,80 | 31,09 | 31,09 | 654.500 |
05 mar 2024 | 31,20 | 31,08 | 30,76 | 30,99 | 30,99 | 30.794 |
04 mar 2024 | 30,89 | 31,18 | 30,78 | 30,85 | 30,85 | 21.374 |
01 mar 2024 | 30,50 | 30,92 | 30,52 | 30,87 | 30,87 | 1.299.042 |
29 feb 2024 | 30,81 | 30,94 | 30,66 | 30,76 | 30,76 | 128.006 |
28 feb 2024 | 31,20 | 31,12 | 30,72 | 31,01 | 31,01 | 33.657 |
27 feb 2024 | 30,60 | 31,06 | 30,82 | 30,85 | 30,85 | 183.670 |
26 feb 2024 | 31,03 | 31,40 | 30,65 | 30,64 | 30,64 | 76.230 |
23 feb 2024 | 31,50 | 31,44 | 31,12 | 31,26 | 31,26 | 204.780 |
22 feb 2024 | 31,69 | 31,98 | 31,20 | 31,34 | 31,34 | 130.703 |
21 feb 2024 | 30,78 | 31,29 | 30,72 | 31,13 | 31,13 | 33.578 |
20 feb 2024 | 30,85 | 30,66 | 30,40 | 30,54 | 30,54 | 41.863 |
19 feb 2024 | 31,07 | 31,08 | 30,56 | 30,95 | 30,95 | 213.438 |
16 feb 2024 | 30,99 | 31,34 | 30,92 | 31,32 | 31,32 | 105.693 |
15 feb 2024 | 30,42 | 30,98 | 30,86 | 30,95 | 30,95 | 25.995 |
14 feb 2024 | 30,46 | 30,74 | 30,40 | 30,46 | 30,46 | 42.874 |
13 feb 2024 | 30,56 | 30,78 | 30,16 | 30,48 | 30,48 | 85.547 |
12 feb 2024 | 30,54 | 30,68 | 30,42 | 30,62 | 30,62 | 298.068 |
09 feb 2024 | 30,40 | 30,52 | 30,20 | 30,35 | 30,35 | 39.433 |
08 feb 2024 | 30,72 | 30,70 | 30,10 | 30,64 | 30,64 | 19.968 |
07 feb 2024 | 30,27 | 30,68 | 30,18 | 30,33 | 30,33 | 71.019 |
06 feb 2024 | 30,52 | 30,42 | 30,10 | 30,31 | 30,31 | 35.319 |
05 feb 2024 | 30,42 | 30,70 | 30,04 | 30,13 | 30,13 | 338.263 |
02 feb 2024 | 30,99 | 31,06 | 30,44 | 30,52 | 30,52 | 438.977 |
01 feb 2024 | 30,60 | 30,86 | 30,70 | 30,72 | 30,72 | 304.764 |
31 gen 2024 | 30,50 | 30,74 | 30,60 | 30,62 | 30,62 | 74.026 |
30 gen 2024 | 30,46 | 30,58 | 30,08 | 30,35 | 30,35 | 56.687 |
29 gen 2024 | 30,64 | 30,54 | 29,98 | 29,88 | 29,88 | 50.742 |
26 gen 2024 | 30,50 | 30,88 | 30,50 | 30,60 | 30,60 | 55.639 |
25 gen 2024 | 30,13 | 30,49 | 29,96 | 30,15 | 30,15 | 100.106 |
24 gen 2024 | 30,01 | 30,16 | 29,98 | 29,94 | 29,94 | 72.897 |
23 gen 2024 | 30,13 | 30,16 | 29,76 | 30,31 | 30,31 | 670.554 |
22 gen 2024 | 29,66 | 30,02 | 29,52 | 29,92 | 29,92 | 36.498 |
19 gen 2024 | 29,51 | 29,76 | 29,50 | 29,74 | 29,74 | 48.904 |
18 gen 2024 | 28,77 | 29,48 | 28,78 | 29,29 | 29,29 | 48.986 |
17 gen 2024 | 28,69 | 28,80 | 28,46 | 28,67 | 28,67 | 455.696 |
16 gen 2024 | 29,47 | 29,32 | 28,94 | 29,23 | 29,23 | 24.592 |
15 gen 2024 | 29,22 | 29,62 | 29,12 | 29,35 | 29,35 | 55.687 |
12 gen 2024 | 28,20 | 29,60 | 28,82 | 29,23 | 29,23 | 56.308 |
11 gen 2024 | 28,26 | 28,72 | 28,08 | 28,28 | 28,28 | 52.740 |
10 gen 2024 | 27,71 | 28,28 | 27,98 | 28,08 | 28,08 | 58.387 |
09 gen 2024 | 27,91 | 28,28 | 27,90 | 28,02 | 28,02 | 27.377 |
08 gen 2024 | 27,75 | 28,08 | 27,72 | 27,85 | 27,85 | 512.402 |
05 gen 2024 | 27,89 | 27,99 | 27,64 | 27,73 | 27,73 | 28.661 |
04 gen 2024 | 27,83 | 28,06 | 27,28 | 27,95 | 27,95 | 21.307 |
03 gen 2024 | 28,08 | 28,10 | 27,41 | 27,69 | 27,69 | 26.785 |
02 gen 2024 | 28,45 | 28,62 | 28,18 | 28,45 | 28,45 | 32.704 |
29 dic 2023 | 28,22 | 28,98 | 28,30 | 28,41 | 28,41 | 28.471 |
28 dic 2023 | 28,22 | 28,48 | 28,26 | 28,43 | 28,43 | 33.925 |
27 dic 2023 | 28,45 | 28,54 | 28,36 | 28,41 | 28,41 | 29.650 |
22 dic 2023 | 28,57 | 28,46 | 28,14 | 28,43 | 28,43 | 52.181 |
21 dic 2023 | 28,24 | 28,46 | 27,92 | 28,32 | 28,32 | 33.871 |
20 dic 2023 | 28,49 | 28,50 | 28,10 | 28,28 | 28,28 | 47.903 |
19 dic 2023 | 27,91 | 28,32 | 27,64 | 27,91 | 27,91 | 110.978 |
18 dic 2023 | 28,49 | 28,60 | 27,90 | 28,24 | 28,24 | 48.309 |
15 dic 2023 | 28,41 | 28,64 | 28,30 | 28,41 | 28,41 | 86.032 |
14 dic 2023 | 28,53 | 28,84 | 28,28 | 28,57 | 28,57 | 55.803 |
13 dic 2023 | 28,43 | 28,52 | 28,20 | 28,41 | 28,41 | 65.754 |
12 dic 2023 | 28,41 | 28,48 | 28,16 | 28,34 | 28,34 | 88.605 |
11 dic 2023 | 28,41 | 28,54 | 28,16 | 28,38 | 28,38 | 111.389 |
08 dic 2023 | 27,79 | 28,40 | 27,80 | 28,14 | 28,14 | 104.870 |
07 dic 2023 | 27,95 | 27,84 | 27,48 | 27,61 | 27,61 | 22.480 |
06 dic 2023 | 27,26 | 27,94 | 27,28 | 27,73 | 27,73 | 1.839.418 |
05 dic 2023 | 26,99 | 27,26 | 26,82 | 27,05 | 27,05 | 110.940 |
04 dic 2023 | 27,52 | 27,48 | 27,06 | 27,32 | 27,32 | 28.418 |
01 dic 2023 | 26,99 | 27,40 | 26,66 | 27,36 | 27,36 | 42.441 |
30 nov 2023 | 27,40 | 27,22 | 26,70 | 26,70 | 26,70 | 74.825 |
29 nov 2023 | 26,35 | 27,14 | 26,62 | 26,89 | 26,89 | 47.854 |
28 nov 2023 | 26,01 | 26,84 | 25,42 | 26,81 | 26,81 | 239.053 |
27 nov 2023 | 26,37 | 26,54 | 25,92 | 26,29 | 26,29 | 23.992 |
24 nov 2023 | 26,31 | 26,38 | 26,04 | 26,27 | 26,27 | 22.279 |
23 nov 2023 | 26,50 | 26,46 | 26,24 | 26,54 | 26,54 | 8.792 |
22 nov 2023 | 26,70 | 26,82 | 26,44 | 26,70 | 26,70 | 473.257 |
21 nov 2023 | 26,60 | 26,84 | 26,62 | 26,64 | 26,64 | 21.725 |
20 nov 2023 | 26,99 | 27,06 | 26,54 | 26,89 | 26,89 | 15.616 |
17 nov 2023 | 26,44 | 26,90 | 26,58 | 26,60 | 26,60 | 749.764 |
16 nov 2023 | 26,33 | 26,66 | 26,40 | 26,54 | 26,54 | 69.611 |
15 nov 2023 | 26,46 | 26,58 | 26,20 | 26,46 | 26,46 | 64.912 |
14 nov 2023 | 25,92 | 26,37 | 26,00 | 26,07 | 26,07 | 48.381 |
13 nov 2023 | 26,03 | 26,16 | 25,90 | 26,11 | 26,11 | 21.143 |
10 nov 2023 | 26,13 | 26,18 | 25,66 | 25,76 | 25,76 | 56.357 |
09 nov 2023 | 25,82 | 26,28 | 25,80 | 26,15 | 26,15 | 302.071 |
08 nov 2023 | 25,49 | 25,94 | 25,50 | 25,90 | 25,90 | 457.615 |
07 nov 2023 | 25,82 | 26,10 | 25,38 | 25,41 | 25,41 | 93.266 |
*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...