Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 33,47 | 33,75 | 33,55 | 33,55 | 33,55 | 40 |
08 mag 2024 | 32,55 | 33,36 | 33,00 | 33,36 | 33,36 | 4.343 |
07 mag 2024 | 32,20 | 33,05 | 32,55 | 33,05 | 33,05 | 211 |
03 mag 2024 | 33,13 | 32,70 | 32,55 | 32,70 | 32,70 | 9 |
02 mag 2024 | 32,05 | 32,85 | 32,30 | 32,60 | 32,60 | 34 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 32,65 | 32,30 | 32,10 | 32,15 | 32,15 | 460 |
29 apr 2024 | 31,88 | 32,10 | 31,30 | 32,10 | 32,10 | 92 |
26 apr 2024 | 31,67 | 32,10 | 31,75 | 31,95 | 31,95 | 813 |
25 apr 2024 | 31,48 | 31,65 | 31,45 | 31,50 | 31,50 | 462 |
24 apr 2024 | 32,10 | 32,13 | 31,55 | 31,66 | 31,66 | 5.969 |
23 apr 2024 | 32,00 | 32,05 | 31,85 | 32,00 | 32,00 | 1.158 |
22 apr 2024 | 31,27 | 32,15 | 31,25 | 31,95 | 31,95 | 675 |
19 apr 2024 | 31,88 | 31,75 | 31,60 | 31,73 | 31,73 | 694 |
18 apr 2024 | 31,33 | 32,20 | 31,55 | 32,01 | 32,01 | 8.379 |
17 apr 2024 | 31,02 | 31,75 | 31,50 | 31,55 | 31,55 | 4.854 |
16 apr 2024 | 32,00 | 31,85 | 31,30 | 31,50 | 31,50 | 1.646 |
15 apr 2024 | 32,10 | 32,10 | 31,60 | 31,68 | 31,68 | 4.612 |
12 apr 2024 | 32,75 | 32,60 | 32,40 | 32,41 | 32,41 | 3.335 |
11 apr 2024 | 33,17 | 32,85 | 32,25 | 32,30 | 32,30 | 4.737 |
10 apr 2024 | 32,30 | 32,45 | 32,25 | 32,35 | 32,35 | 5.490 |
09 apr 2024 | 32,20 | 32,60 | 32,25 | 32,25 | 32,25 | 5.692 |
08 apr 2024 | 33,17 | 33,05 | 32,80 | 32,80 | 32,80 | 2.793 |
05 apr 2024 | 32,80 | 33,05 | 32,85 | 32,95 | 32,95 | 5.506 |
04 apr 2024 | 33,38 | 33,50 | 33,20 | 33,42 | 33,42 | 6.037 |
03 apr 2024 | 32,85 | 33,40 | 32,79 | 33,40 | 33,40 | 7.423 |
02 apr 2024 | 33,78 | 33,80 | 32,75 | 32,76 | 32,76 | 5.015 |
28 mar 2024 | 33,28 | 33,95 | 33,68 | 33,79 | 33,79 | 1.134 |
27 mar 2024 | 34,25 | 33,95 | 33,60 | 33,69 | 33,69 | 2.336 |
26 mar 2024 | 33,47 | 33,95 | 33,55 | 33,85 | 33,85 | 409 |
25 mar 2024 | 33,58 | 33,60 | 32,95 | 33,20 | 33,20 | 680 |
22 mar 2024 | 33,72 | 34,20 | 33,35 | 33,45 | 33,45 | 1.132 |
21 mar 2024 | 33,17 | 33,55 | 33,31 | 33,49 | 33,49 | 1.767 |
20 mar 2024 | 33,08 | 33,40 | 33,20 | 33,30 | 33,30 | 301 |
19 mar 2024 | 33,17 | 33,60 | 33,29 | 33,50 | 33,50 | 6.734 |
18 mar 2024 | 34,05 | 33,95 | 33,25 | 33,95 | 33,95 | 329 |
15 mar 2024 | 33,72 | 33,85 | 33,60 | 33,70 | 33,70 | 406 |
14 mar 2024 | 34,65 | 34,30 | 33,65 | 33,70 | 33,70 | 1.082 |
13 mar 2024 | 34,65 | 34,60 | 34,30 | 34,44 | 34,44 | 1.200 |
12 mar 2024 | 33,83 | 34,60 | 33,76 | 33,76 | 33,76 | 2.510 |
11 mar 2024 | 33,03 | 33,80 | 33,15 | 33,80 | 33,80 | 1.814 |
08 mar 2024 | 33,47 | 33,60 | 33,40 | 33,50 | 33,50 | 10 |
07 mar 2024 | 33,63 | 33,70 | 32,95 | 33,23 | 33,23 | 1.413 |
06 mar 2024 | 33,08 | 33,65 | 33,35 | 33,65 | 33,65 | 2.328 |
05 mar 2024 | 33,33 | 33,70 | 33,50 | 33,53 | 33,53 | 859 |
04 mar 2024 | 33,47 | 33,70 | 33,00 | 33,66 | 33,66 | 4.322 |
01 mar 2024 | 33,03 | 33,30 | 33,00 | 33,13 | 33,13 | 806 |
29 feb 2024 | 33,67 | 33,45 | 31,95 | 32,75 | 32,75 | 978 |
28 feb 2024 | 32,90 | 33,55 | 32,35 | 32,68 | 32,68 | 3.623 |
27 feb 2024 | 31,73 | 32,35 | 31,50 | 31,94 | 31,94 | 1.490 |
26 feb 2024 | 32,35 | 33,00 | 31,75 | 32,00 | 32,00 | 2.128 |
23 feb 2024 | 32,80 | 32,85 | 32,24 | 32,26 | 32,26 | 3.168 |
22 feb 2024 | 33,17 | 34,35 | 33,00 | 33,20 | 33,20 | 1.561 |
21 feb 2024 | 33,78 | 33,95 | 33,10 | 33,75 | 33,75 | 894 |
20 feb 2024 | 33,42 | 33,75 | 33,28 | 33,75 | 33,75 | 1.486 |
19 feb 2024 | 33,47 | 33,45 | 33,10 | 33,35 | 33,35 | 2.056 |
16 feb 2024 | 33,03 | 33,40 | 33,00 | 33,40 | 33,40 | 1.140 |
15 feb 2024 | 32,60 | 32,80 | 32,45 | 32,62 | 32,62 | 1.258 |
14 feb 2024 | 32,40 | 32,50 | 32,25 | 32,33 | 32,33 | 1.517 |
13 feb 2024 | 32,75 | 32,80 | 32,45 | 32,60 | 32,60 | 380 |
12 feb 2024 | 33,72 | 33,10 | 32,95 | 33,00 | 33,00 | 641 |
09 feb 2024 | 33,72 | 33,75 | 32,95 | 32,95 | 32,95 | 425 |
08 feb 2024 | 33,28 | 33,80 | 32,65 | 33,26 | 33,26 | 1.950 |
07 feb 2024 | 33,78 | 33,75 | 33,05 | 33,15 | 33,15 | 1.234 |
06 feb 2024 | 33,03 | 33,65 | 33,25 | 33,65 | 33,65 | 815 |
05 feb 2024 | 33,63 | 34,05 | 33,00 | 33,00 | 33,00 | 1.457 |
02 feb 2024 | 33,03 | 33,45 | 32,45 | 33,35 | 33,35 | 1.413 |
01 feb 2024 | 32,90 | 33,10 | 32,80 | 32,95 | 32,95 | 789 |
31 gen 2024 | 33,38 | 33,65 | 33,30 | 33,30 | 33,30 | 378 |
30 gen 2024 | 32,90 | 33,40 | 32,90 | 33,00 | 33,00 | 1.427 |
29 gen 2024 | 33,28 | 33,25 | 32,95 | 32,95 | 32,95 | 1.107 |
26 gen 2024 | 33,03 | 33,30 | 33,05 | 33,20 | 33,20 | 1.063 |
25 gen 2024 | 32,65 | 33,10 | 32,85 | 33,05 | 33,05 | 1.632 |
24 gen 2024 | 32,45 | 32,75 | 32,35 | 32,35 | 32,35 | 1.583 |
23 gen 2024 | 31,48 | 32,20 | 31,70 | 31,75 | 31,75 | 1.838 |
22 gen 2024 | 31,17 | 31,70 | 31,20 | 31,70 | 31,70 | 709 |
19 gen 2024 | 31,77 | 31,85 | 31,10 | 31,52 | 31,52 | 751 |
18 gen 2024 | 31,48 | 32,60 | 31,70 | 31,85 | 31,85 | 1.155 |
17 gen 2024 | 32,20 | 32,15 | 31,85 | 32,15 | 32,15 | 2.216 |
16 gen 2024 | 32,50 | 32,50 | 32,20 | 32,30 | 32,30 | 1.364 |
15 gen 2024 | 32,60 | 33,20 | 32,80 | 32,95 | 32,95 | 1.415 |
12 gen 2024 | 32,45 | 33,15 | 32,55 | 33,05 | 33,05 | 601 |
11 gen 2024 | 32,45 | 32,70 | 32,35 | 32,66 | 32,66 | 664 |
10 gen 2024 | 32,65 | 32,80 | 32,45 | 32,48 | 32,48 | 2.458 |
09 gen 2024 | 31,83 | 32,60 | 32,45 | 32,60 | 32,60 | 983 |
08 gen 2024 | 32,75 | 32,55 | 32,00 | 32,20 | 32,20 | 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 | 32,18 | 32,18 | 2.811 |
03 gen 2024 | 33,03 | 32,95 | 32,00 | 32,29 | 32,29 | 4.174 |
02 gen 2024 | 32,30 | 32,95 | 32,50 | 32,67 | 32,67 | 2.152 |
29 dic 2023 | 32,25 | 32,60 | 32,25 | 32,60 | 32,60 | 2.135 |
28 dic 2023 | 32,25 | 32,30 | 31,85 | 32,25 | 32,25 | 2.301 |
27 dic 2023 | 31,83 | 32,35 | 31,90 | 32,35 | 32,35 | 3.056 |
22 dic 2023 | 31,77 | 32,00 | 31,57 | 32,00 | 32,00 | 1.258 |
21 dic 2023 | 32,40 | 32,40 | 31,85 | 31,94 | 31,94 | 3.592 |
20 dic 2023 | 32,55 | 32,75 | 32,40 | 32,40 | 32,40 | 5.434 |
19 dic 2023 | 31,77 | 32,60 | 31,90 | 32,46 | 32,46 | 4.148 |
18 dic 2023 | 32,50 | 32,40 | 31,90 | 32,04 | 32,04 | 3.412 |
15 dic 2023 | 31,77 | 32,40 | 31,80 | 31,97 | 31,97 | 1.702 |
14 dic 2023 | 30,75 | 31,75 | 31,35 | 31,65 | 31,65 | 1.551 |
*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...