Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | 1.426 |
19 apr 2024 | 31,90 | 31,90 | 31,40 | 31,40 | 31,40 | 637 |
18 apr 2024 | 32,45 | 32,45 | 31,79 | 31,79 | 31,79 | 726 |
17 apr 2024 | 33,15 | 33,15 | 32,45 | 32,49 | 32,49 | 2.245 |
16 apr 2024 | 32,80 | 33,10 | 32,80 | 33,10 | 33,10 | 2.291 |
15 apr 2024 | 34,05 | 34,40 | 33,20 | 34,16 | 34,16 | 3.681 |
12 apr 2024 | 34,70 | 34,70 | 34,05 | 34,18 | 34,18 | 3.023 |
11 apr 2024 | 34,15 | 34,20 | 33,60 | 34,10 | 34,10 | 1.391 |
10 apr 2024 | 34,55 | 34,55 | 33,80 | 33,80 | 33,80 | 427 |
09 apr 2024 | 35,45 | 35,45 | 34,40 | 34,40 | 34,40 | 2.760 |
08 apr 2024 | 35,30 | 35,30 | 35,11 | 35,11 | 35,11 | 3.738 |
05 apr 2024 | 34,80 | 34,80 | 34,45 | 34,50 | 34,50 | 549 |
04 apr 2024 | 35,35 | 35,35 | 34,70 | 34,70 | 34,70 | 3.010 |
03 apr 2024 | 33,75 | 34,35 | 33,75 | 34,03 | 34,03 | 3.147 |
02 apr 2024 | 33,90 | 33,90 | 33,50 | 33,75 | 33,75 | 766 |
28 mar 2024 | 33,64 | 33,64 | 33,50 | 33,50 | 33,50 | 1.909 |
27 mar 2024 | 33,32 | 33,62 | 33,14 | 33,46 | 33,46 | 924 |
26 mar 2024 | 32,24 | 32,46 | 31,58 | 31,58 | 31,58 | 325 |
25 mar 2024 | 34,18 | 34,68 | 31,94 | 33,37 | 33,37 | 4.535 |
22 mar 2024 | 33,36 | 33,80 | 33,36 | 33,74 | 33,74 | 7.407 |
21 mar 2024 | 30,70 | 31,46 | 30,70 | 31,27 | 31,27 | 2.566 |
20 mar 2024 | 29,66 | 30,16 | 29,66 | 30,16 | 30,16 | 1.510 |
19 mar 2024 | 28,96 | 29,36 | 28,72 | 28,72 | 28,72 | 832 |
18 mar 2024 | 28,72 | 29,42 | 28,72 | 28,72 | 28,72 | 1.350 |
15 mar 2024 | 29,40 | 29,80 | 29,40 | 29,42 | 29,42 | 1.109 |
14 mar 2024 | 30,30 | 30,32 | 29,66 | 29,66 | 29,66 | 2.831 |
13 mar 2024 | 29,74 | 29,98 | 29,74 | 29,90 | 29,90 | 740 |
12 mar 2024 | 30,18 | 30,18 | 29,86 | 29,91 | 29,91 | 1.152 |
11 mar 2024 | 30,00 | 30,78 | 29,84 | 29,84 | 29,84 | 684 |
08 mar 2024 | 30,24 | 31,00 | 30,24 | 30,86 | 30,86 | 1.592 |
07 mar 2024 | 31,00 | 31,00 | 29,66 | 29,66 | 29,66 | 1.663 |
06 mar 2024 | 30,34 | 30,34 | 29,80 | 30,22 | 30,22 | 2.562 |
05 mar 2024 | 30,22 | 31,04 | 30,22 | 31,04 | 31,04 | 1.031 |
04 mar 2024 | 33,04 | 33,04 | 30,90 | 32,34 | 32,34 | 1.732 |
01 mar 2024 | 32,58 | 33,38 | 31,10 | 33,04 | 33,04 | 10.575 |
29 feb 2024 | 28,30 | 31,10 | 28,30 | 29,16 | 29,16 | 665 |
28 feb 2024 | 29,52 | 29,52 | 29,50 | 29,50 | 29,50 | 364 |
27 feb 2024 | 28,42 | 29,12 | 28,06 | 29,00 | 29,00 | 2.162 |
26 feb 2024 | 27,74 | 28,07 | 27,74 | 27,74 | 27,74 | 455 |
23 feb 2024 | 28,12 | 28,12 | 27,78 | 27,78 | 27,78 | 31 |
22 feb 2024 | 27,94 | 28,12 | 27,65 | 27,84 | 27,84 | 2.654 |
21 feb 2024 | 28,06 | 28,06 | 27,92 | 27,96 | 27,96 | 2.590 |
20 feb 2024 | 26,42 | 26,50 | 25,82 | 25,82 | 25,82 | 942 |
19 feb 2024 | 26,80 | 26,86 | 26,74 | 26,86 | 26,86 | 1.824 |
16 feb 2024 | 27,44 | 27,58 | 27,26 | 27,48 | 27,48 | 3.569 |
15 feb 2024 | 26,56 | 26,92 | 26,40 | 26,92 | 26,92 | 3.690 |
14 feb 2024 | 26,94 | 26,94 | 26,93 | 26,94 | 26,94 | 5.647 |
13 feb 2024 | 26,60 | 26,82 | 26,58 | 26,82 | 26,82 | 2.898 |
12 feb 2024 | 26,68 | 27,20 | 26,68 | 27,20 | 27,20 | 7.889 |
09 feb 2024 | 26,84 | 26,84 | 26,68 | 26,68 | 26,68 | 823 |
08 feb 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 3.984 |
07 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | 171 |
06 feb 2024 | 27,68 | 27,68 | 27,38 | 27,43 | 27,43 | 2.029 |
05 feb 2024 | 27,46 | 28,32 | 27,46 | 28,32 | 28,32 | 762 |
02 feb 2024 | 28,62 | 28,78 | 28,62 | 28,78 | 28,78 | 680 |
01 feb 2024 | 28,50 | 28,72 | 28,44 | 28,62 | 28,62 | 1.626 |
31 gen 2024 | 29,80 | 29,94 | 29,35 | 29,60 | 29,60 | 7.223 |
30 gen 2024 | 32,08 | 32,08 | 29,27 | 30,11 | 30,11 | 9.319 |
29 gen 2024 | 34,84 | 36,40 | 34,82 | 36,40 | 36,40 | 770 |
26 gen 2024 | 35,96 | 36,12 | 35,96 | 36,12 | 36,12 | 721 |
25 gen 2024 | 35,78 | 35,88 | 35,78 | 35,82 | 35,82 | 958 |
24 gen 2024 | 35,72 | 35,72 | 34,86 | 34,86 | 34,86 | 1.153 |
23 gen 2024 | 34,52 | 34,74 | 34,08 | 34,30 | 34,30 | 3.794 |
22 gen 2024 | 35,16 | 35,20 | 35,00 | 35,00 | 35,00 | 1.914 |
19 gen 2024 | 34,78 | 34,82 | 34,40 | 34,40 | 34,40 | 747 |
18 gen 2024 | 35,24 | 35,96 | 35,14 | 35,96 | 35,96 | 791 |
17 gen 2024 | 35,52 | 35,72 | 35,46 | 35,50 | 35,50 | 640 |
16 gen 2024 | 37,32 | 37,32 | 36,54 | 36,76 | 36,76 | 1.791 |
15 gen 2024 | 38,00 | 38,00 | 36,50 | 36,50 | 36,50 | 2.715 |
12 gen 2024 | 38,10 | 38,48 | 38,06 | 38,46 | 38,46 | 3.254 |
11 gen 2024 | 39,22 | 39,78 | 38,22 | 39,03 | 39,03 | 2.926 |
10 gen 2024 | 40,06 | 40,70 | 39,30 | 40,70 | 40,70 | 1.167 |
09 gen 2024 | 40,50 | 41,12 | 39,98 | 40,70 | 40,70 | 3.887 |
08 gen 2024 | 39,64 | 41,12 | 39,58 | 41,12 | 41,12 | 2.405 |
05 gen 2024 | 39,52 | 40,10 | 39,12 | 39,38 | 39,38 | 3.755 |
04 gen 2024 | 41,20 | 41,66 | 40,22 | 40,94 | 40,94 | 4.475 |
03 gen 2024 | 41,98 | 43,12 | 40,68 | 41,02 | 41,02 | 7.566 |
02 gen 2024 | 43,44 | 44,20 | 43,06 | 43,40 | 43,40 | 2.698 |
29 dic 2023 | 44,46 | 45,06 | 43,52 | 45,06 | 45,06 | 2.330 |
28 dic 2023 | 43,84 | 44,36 | 43,50 | 44,22 | 44,22 | 3.561 |
27 dic 2023 | 43,54 | 44,60 | 43,34 | 43,34 | 43,34 | 1.018 |
22 dic 2023 | 45,48 | 45,48 | 44,02 | 45,20 | 45,20 | 3.339 |
21 dic 2023 | 45,14 | 45,14 | 43,80 | 44,96 | 44,96 | 4.751 |
20 dic 2023 | 44,86 | 46,11 | 44,70 | 45,97 | 45,97 | 2.632 |
19 dic 2023 | 45,00 | 45,94 | 43,06 | 44,38 | 44,38 | 8.592 |
18 dic 2023 | 42,44 | 43,94 | 42,44 | 43,19 | 43,19 | 7.147 |
15 dic 2023 | 42,84 | 43,46 | 42,84 | 43,44 | 43,44 | 4.493 |
14 dic 2023 | 40,98 | 41,62 | 40,98 | 41,61 | 41,61 | 4.567 |
13 dic 2023 | 38,20 | 39,04 | 38,20 | 38,49 | 38,49 | 3.229 |
12 dic 2023 | 38,00 | 38,12 | 37,80 | 37,80 | 37,80 | 2.148 |
11 dic 2023 | 40,60 | 40,70 | 38,84 | 38,84 | 38,84 | 9.820 |
08 dic 2023 | 40,40 | 40,56 | 39,70 | 40,05 | 40,05 | 923 |
07 dic 2023 | 38,38 | 40,10 | 38,38 | 39,78 | 39,78 | 7.420 |
06 dic 2023 | 37,44 | 37,48 | 36,88 | 37,48 | 37,48 | 4.848 |
05 dic 2023 | 36,30 | 37,38 | 36,30 | 37,14 | 37,14 | 5.949 |
04 dic 2023 | 36,00 | 36,18 | 35,56 | 36,07 | 36,07 | 4.498 |
01 dic 2023 | 34,14 | 35,84 | 34,14 | 35,55 | 35,55 | 14.205 |
30 nov 2023 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | 582 |
29 nov 2023 | 34,76 | 34,78 | 34,24 | 34,30 | 34,30 | 5.941 |
28 nov 2023 | 33,64 | 34,38 | 33,64 | 34,18 | 34,18 | 10.922 |
*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...