Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 32,65 | 32,65 | 32,60 | 32,60 | 32,60 | 8 |
02 mag 2024 | 32,05 | 32,85 | 32,30 | 32,40 | 32,40 | 32 |
01 mag 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
30 apr 2024 | 32,65 | 32,30 | 32,10 | 32,35 | 32,35 | 459 |
29 apr 2024 | 31,88 | 32,10 | 31,30 | 32,05 | 32,05 | 91 |
26 apr 2024 | 31,67 | 32,10 | 31,75 | 32,05 | 32,05 | 813 |
25 apr 2024 | 31,48 | 31,65 | 31,45 | 31,58 | 31,58 | 461 |
24 apr 2024 | 32,10 | 32,13 | 31,55 | 32,00 | 32,00 | 5.969 |
23 apr 2024 | 32,00 | 32,05 | 31,85 | 31,92 | 31,92 | 1.157 |
22 apr 2024 | 31,27 | 32,15 | 31,25 | 31,83 | 31,83 | 674 |
19 apr 2024 | 31,88 | 31,75 | 31,60 | 31,58 | 31,58 | 693 |
18 apr 2024 | 31,33 | 32,20 | 31,55 | 32,10 | 32,10 | 8.378 |
17 apr 2024 | 31,02 | 31,75 | 31,50 | 31,42 | 31,42 | 4.854 |
16 apr 2024 | 32,00 | 31,85 | 31,30 | 31,48 | 31,48 | 1.645 |
15 apr 2024 | 32,10 | 32,10 | 31,60 | 31,88 | 31,88 | 4.611 |
12 apr 2024 | 32,75 | 32,60 | 32,40 | 32,45 | 32,45 | 3.334 |
11 apr 2024 | 33,17 | 32,85 | 32,25 | 32,30 | 32,30 | 4.737 |
10 apr 2024 | 32,30 | 32,45 | 32,25 | 32,50 | 32,50 | 5.489 |
09 apr 2024 | 32,20 | 32,60 | 32,25 | 32,65 | 32,65 | 5.691 |
08 apr 2024 | 33,17 | 33,05 | 32,80 | 32,95 | 32,95 | 2.793 |
05 apr 2024 | 32,80 | 33,05 | 32,85 | 33,03 | 33,03 | 5.506 |
04 apr 2024 | 33,38 | 33,50 | 33,20 | 33,47 | 33,47 | 6.036 |
03 apr 2024 | 32,85 | 33,40 | 32,79 | 33,38 | 33,38 | 7.423 |
02 apr 2024 | 33,78 | 33,80 | 32,75 | 32,90 | 32,90 | 5.015 |
28 mar 2024 | 33,28 | 33,95 | 33,68 | 33,67 | 33,67 | 1.134 |
27 mar 2024 | 34,25 | 33,95 | 33,60 | 33,88 | 33,88 | 2.336 |
26 mar 2024 | 33,47 | 33,95 | 33,55 | 33,83 | 33,83 | 409 |
25 mar 2024 | 33,58 | 33,60 | 32,95 | 33,42 | 33,42 | 679 |
22 mar 2024 | 33,72 | 34,20 | 33,35 | 33,67 | 33,67 | 1.131 |
21 mar 2024 | 33,17 | 33,55 | 33,31 | 33,47 | 33,47 | 1.766 |
20 mar 2024 | 33,08 | 33,40 | 33,20 | 33,28 | 33,28 | 300 |
19 mar 2024 | 33,17 | 33,60 | 33,29 | 33,38 | 33,38 | 6.733 |
18 mar 2024 | 34,05 | 33,95 | 33,25 | 33,38 | 33,38 | 329 |
15 mar 2024 | 33,72 | 33,91 | 33,60 | 33,58 | 33,58 | 1.479 |
14 mar 2024 | 34,65 | 34,30 | 33,65 | 33,72 | 33,72 | 1.081 |
13 mar 2024 | 34,65 | 34,60 | 34,30 | 34,55 | 34,55 | 1.199 |
12 mar 2024 | 33,83 | 34,60 | 33,76 | 34,20 | 34,20 | 3.656 |
11 mar 2024 | 33,03 | 33,80 | 33,15 | 33,53 | 33,53 | 1.813 |
08 mar 2024 | 33,47 | 33,60 | 33,25 | 33,58 | 33,58 | 631 |
07 mar 2024 | 33,63 | 33,70 | 32,95 | 33,03 | 33,03 | 1.412 |
06 mar 2024 | 33,08 | 33,65 | 33,35 | 33,28 | 33,28 | 2.327 |
05 mar 2024 | 33,33 | 33,70 | 33,50 | 33,58 | 33,58 | 859 |
04 mar 2024 | 33,47 | 33,70 | 33,00 | 33,67 | 33,67 | 4.321 |
01 mar 2024 | 33,03 | 33,30 | 33,00 | 33,08 | 33,08 | 805 |
29 feb 2024 | 33,67 | 33,45 | 31,95 | 33,08 | 33,08 | 977 |
28 feb 2024 | 32,90 | 33,55 | 32,35 | 33,53 | 33,53 | 3.623 |
27 feb 2024 | 31,73 | 32,35 | 31,50 | 32,20 | 32,20 | 1.490 |
26 feb 2024 | 32,35 | 33,00 | 31,75 | 32,25 | 32,25 | 2.128 |
23 feb 2024 | 32,80 | 32,85 | 32,24 | 32,40 | 32,40 | 3.167 |
22 feb 2024 | 33,17 | 34,35 | 33,00 | 33,22 | 33,22 | 1.560 |
21 feb 2024 | 33,78 | 33,95 | 33,10 | 33,83 | 33,83 | 894 |
20 feb 2024 | 33,42 | 33,75 | 33,28 | 33,72 | 33,72 | 1.486 |
19 feb 2024 | 33,47 | 33,45 | 33,10 | 33,33 | 33,33 | 2.056 |
16 feb 2024 | 33,03 | 33,40 | 33,00 | 33,33 | 33,33 | 1.139 |
15 feb 2024 | 32,60 | 32,80 | 32,45 | 32,60 | 32,60 | 1.258 |
14 feb 2024 | 32,40 | 32,50 | 32,25 | 32,45 | 32,45 | 1.517 |
13 feb 2024 | 32,75 | 32,80 | 32,45 | 32,50 | 32,50 | 379 |
12 feb 2024 | 33,72 | 33,10 | 32,95 | 32,85 | 32,85 | 640 |
09 feb 2024 | 33,72 | 33,75 | 32,95 | 32,95 | 32,95 | 424 |
08 feb 2024 | 33,28 | 33,80 | 32,65 | 33,08 | 33,08 | 1.949 |
07 feb 2024 | 33,78 | 33,75 | 33,05 | 33,13 | 33,13 | 1.321 |
06 feb 2024 | 33,03 | 33,65 | 33,25 | 33,63 | 33,63 | 815 |
05 feb 2024 | 33,63 | 34,05 | 33,00 | 33,28 | 33,28 | 1.457 |
02 feb 2024 | 33,03 | 33,45 | 32,45 | 33,22 | 33,22 | 2.364 |
01 feb 2024 | 32,90 | 33,10 | 32,80 | 33,08 | 33,08 | 2.371 |
31 gen 2024 | 33,38 | 33,65 | 33,30 | 33,67 | 33,67 | 378 |
30 gen 2024 | 32,90 | 33,40 | 32,90 | 33,22 | 33,22 | 1.426 |
29 gen 2024 | 33,28 | 33,25 | 32,95 | 33,22 | 33,22 | 1.107 |
26 gen 2024 | 33,03 | 33,30 | 33,05 | 33,08 | 33,08 | 1.062 |
25 gen 2024 | 32,65 | 33,10 | 32,85 | 33,08 | 33,08 | 1.632 |
24 gen 2024 | 32,45 | 32,75 | 32,35 | 32,80 | 32,80 | 1.583 |
23 gen 2024 | 31,48 | 32,20 | 31,70 | 32,15 | 32,15 | 1.838 |
22 gen 2024 | 31,17 | 31,70 | 31,20 | 31,48 | 31,48 | 708 |
19 gen 2024 | 31,77 | 31,85 | 31,10 | 31,48 | 31,48 | 751 |
18 gen 2024 | 31,48 | 32,60 | 31,70 | 32,05 | 32,05 | 1.155 |
17 gen 2024 | 32,20 | 32,15 | 31,85 | 31,88 | 31,88 | 2.216 |
16 gen 2024 | 32,50 | 32,50 | 32,20 | 32,50 | 32,50 | 1.364 |
15 gen 2024 | 33,05 | 33,20 | 32,80 | 33,17 | 33,17 | 1.415 |
12 gen 2024 | 32,45 | 33,15 | 32,55 | 32,90 | 32,90 | 601 |
11 gen 2024 | 32,45 | 32,70 | 32,35 | 32,50 | 32,50 | 664 |
10 gen 2024 | 32,65 | 32,80 | 32,45 | 32,50 | 32,50 | 2.458 |
09 gen 2024 | 31,83 | 32,60 | 32,45 | 32,40 | 32,40 | 983 |
08 gen 2024 | 32,75 | 32,55 | 32,00 | 32,35 | 32,35 | 1.700 |
05 gen 2024 | 32,45 | 32,45 | 32,00 | 32,25 | 32,25 | 1.348 |
04 gen 2024 | 32,25 | 32,45 | 32,16 | 32,10 | 32,10 | 2.811 |
03 gen 2024 | 33,03 | 32,95 | 32,00 | 32,30 | 32,30 | 4.173 |
02 gen 2024 | 32,30 | 32,95 | 32,50 | 32,75 | 32,75 | 2.152 |
29 dic 2023 | 32,25 | 32,60 | 32,25 | 32,35 | 32,35 | 2.135 |
28 dic 2023 | 32,25 | 32,30 | 31,85 | 32,15 | 32,15 | 2.300 |
27 dic 2023 | 31,83 | 32,35 | 31,90 | 32,00 | 32,00 | 3.388 |
22 dic 2023 | 31,77 | 32,00 | 31,57 | 32,00 | 32,00 | 1.258 |
21 dic 2023 | 32,40 | 32,40 | 31,85 | 31,88 | 31,88 | 3.592 |
20 dic 2023 | 32,55 | 32,75 | 32,40 | 32,70 | 32,70 | 5.434 |
19 dic 2023 | 31,77 | 32,60 | 31,90 | 32,20 | 32,20 | 4.148 |
18 dic 2023 | 32,50 | 32,40 | 31,90 | 32,20 | 32,20 | 3.412 |
15 dic 2023 | 31,77 | 32,40 | 31,80 | 32,00 | 32,00 | 1.702 |
14 dic 2023 | 30,75 | 31,75 | 31,35 | 31,48 | 31,48 | 1.551 |
13 dic 2023 | 30,95 | 31,25 | 30,90 | 30,85 | 30,85 | 2.042 |
12 dic 2023 | 31,48 | 31,50 | 30,85 | 31,17 | 31,17 | 3.426 |
11 dic 2023 | 31,67 | 32,00 | 31,05 | 31,08 | 31,08 | 3.090 |
*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...