Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 34,81 | 35,02 | 34,64 | 34,98 | 34,98 | 3.847 |
17 apr 2024 | 34,52 | 34,90 | 34,62 | 34,84 | 34,84 | 2.885 |
16 apr 2024 | 34,68 | 34,80 | 34,44 | 34,69 | 34,69 | 4.593 |
15 apr 2024 | 35,71 | 35,74 | 35,20 | 35,44 | 35,44 | 205.152 |
12 apr 2024 | 37,43 | 37,54 | 35,40 | 35,81 | 35,81 | 161.670 |
11 apr 2024 | 36,75 | 37,18 | 36,58 | 36,58 | 36,58 | 81.844 |
10 apr 2024 | 36,80 | 37,22 | 36,24 | 36,83 | 36,83 | 52.325 |
09 apr 2024 | 36,53 | 37,30 | 36,50 | 36,66 | 36,66 | 6.569 |
08 apr 2024 | 36,55 | 36,96 | 36,16 | 36,56 | 36,56 | 72.890 |
05 apr 2024 | 35,69 | 36,94 | 36,06 | 36,48 | 36,48 | 43.972 |
04 apr 2024 | 34,58 | 36,32 | 34,52 | 34,74 | 34,74 | 15.602 |
03 apr 2024 | 31,44 | 34,60 | 31,40 | 33,82 | 33,82 | 20.731 |
02 apr 2024 | 31,89 | 32,14 | 31,24 | 31,69 | 31,69 | 5.887 |
28 mar 2024 | 32,32 | 32,28 | 31,70 | 32,22 | 32,22 | 4.393 |
27 mar 2024 | 31,75 | 32,32 | 31,34 | 32,13 | 32,13 | 7.887 |
26 mar 2024 | 30,60 | 31,80 | 30,24 | 31,53 | 31,53 | 4.846 |
25 mar 2024 | 30,54 | 30,88 | 30,40 | 30,53 | 30,53 | 3.605 |
22 mar 2024 | 30,66 | 31,22 | 30,46 | 30,70 | 30,70 | 3.527 |
21 mar 2024 | 30,99 | 32,16 | 30,82 | 31,67 | 31,67 | 15.362 |
20 mar 2024 | 30,07 | 30,52 | 29,82 | 30,36 | 30,36 | 31.748 |
19 mar 2024 | 29,64 | 30,00 | 29,52 | 29,94 | 29,94 | 7.819 |
18 mar 2024 | 29,55 | 30,12 | 29,72 | 29,97 | 29,97 | 5.866 |
15 mar 2024 | 29,66 | 29,96 | 29,58 | 29,60 | 29,60 | 13.405 |
14 mar 2024 | 29,47 | 29,84 | 29,64 | 29,70 | 29,70 | 1.777 |
13 mar 2024 | 30,01 | 30,00 | 29,50 | 29,61 | 29,61 | 17.306 |
12 mar 2024 | 30,52 | 30,32 | 29,90 | 30,00 | 30,00 | 1.919 |
11 mar 2024 | 30,21 | 30,62 | 30,04 | 30,35 | 30,35 | 4.903 |
08 mar 2024 | 30,81 | 30,66 | 30,44 | 30,52 | 30,52 | 53.056 |
07 mar 2024 | 30,31 | 31,02 | 30,25 | 30,83 | 30,83 | 20.876 |
06 mar 2024 | 29,68 | 30,30 | 29,68 | 29,93 | 29,93 | 8.026 |
05 mar 2024 | 30,19 | 30,10 | 29,40 | 29,69 | 29,69 | 4.491 |
04 mar 2024 | 30,03 | 30,12 | 29,60 | 29,88 | 29,88 | 8.005 |
01 mar 2024 | 29,49 | 30,46 | 29,82 | 30,22 | 30,22 | 7.256 |
29 feb 2024 | 29,25 | 30,24 | 28,56 | 29,50 | 29,50 | 165.505 |
28 feb 2024 | 29,72 | 29,56 | 28,97 | 29,14 | 29,14 | 54.847 |
27 feb 2024 | 29,27 | 29,76 | 29,42 | 29,66 | 29,66 | 5.796 |
26 feb 2024 | 29,68 | 29,80 | 29,14 | 29,70 | 29,70 | 4.635 |
23 feb 2024 | 30,29 | 30,15 | 29,58 | 29,69 | 29,69 | 13.552 |
22 feb 2024 | 30,01 | 30,20 | 29,74 | 30,11 | 30,11 | 110.549 |
21 feb 2024 | 29,74 | 29,84 | 29,64 | 29,78 | 29,78 | 1.972 |
20 feb 2024 | 29,86 | 30,25 | 29,70 | 29,90 | 29,90 | 27.856 |
19 feb 2024 | 31,03 | 30,84 | 29,98 | 30,35 | 30,35 | 3.152 |
16 feb 2024 | 30,70 | 31,50 | 31,00 | 31,25 | 31,25 | 101.759 |
15 feb 2024 | 31,17 | 31,18 | 30,90 | 30,90 | 30,90 | 23.077 |
14 feb 2024 | 31,11 | 31,10 | 30,78 | 30,98 | 30,98 | 19.964 |
13 feb 2024 | 31,85 | 31,82 | 30,40 | 31,36 | 31,36 | 34.463 |
12 feb 2024 | 31,38 | 32,24 | 31,58 | 31,82 | 31,82 | 160.031 |
09 feb 2024 | 32,84 | 32,14 | 31,20 | 31,64 | 31,64 | 18.954 |
08 feb 2024 | 32,08 | 33,22 | 32,02 | 32,68 | 32,68 | 42.478 |
07 feb 2024 | 33,27 | 33,24 | 32,40 | 33,24 | 33,24 | 13.893 |
06 feb 2024 | 34,37 | 34,58 | 33,00 | 33,28 | 33,28 | 31.800 |
05 feb 2024 | 33,08 | 33,90 | 33,38 | 33,47 | 33,47 | 36.218 |
02 feb 2024 | 33,25 | 33,88 | 32,87 | 32,87 | 32,87 | 19.254 |
01 feb 2024 | 33,08 | 33,46 | 32,70 | 33,15 | 33,15 | 4.572 |
31 gen 2024 | 31,83 | 32,98 | 32,00 | 32,98 | 32,98 | 41.067 |
30 gen 2024 | 32,49 | 32,12 | 31,38 | 31,85 | 31,85 | 27.335 |
29 gen 2024 | 31,81 | 32,52 | 31,43 | 31,92 | 31,92 | 20.150 |
26 gen 2024 | 32,24 | 32,22 | 31,90 | 31,98 | 31,98 | 4.276 |
25 gen 2024 | 33,04 | 33,16 | 31,58 | 32,18 | 32,18 | 78.024 |
24 gen 2024 | 33,55 | 34,38 | 33,20 | 33,21 | 33,21 | 30.612 |
23 gen 2024 | 33,27 | 34,70 | 33,34 | 33,88 | 33,88 | 29.825 |
22 gen 2024 | 32,63 | 33,14 | 32,60 | 32,90 | 32,90 | 1.861 |
19 gen 2024 | 32,34 | 32,30 | 31,90 | 31,96 | 31,96 | 18.627 |
18 gen 2024 | 31,65 | 32,24 | 31,44 | 31,81 | 31,81 | 9.973 |
17 gen 2024 | 31,83 | 32,18 | 31,12 | 31,38 | 31,38 | 14.078 |
16 gen 2024 | 33,25 | 32,84 | 31,82 | 32,56 | 32,56 | 16.203 |
15 gen 2024 | 33,12 | 33,40 | 33,20 | 33,28 | 33,28 | 6.218 |
12 gen 2024 | 32,32 | 33,32 | 32,88 | 33,11 | 33,11 | 20.656 |
11 gen 2024 | 31,77 | 32,42 | 31,71 | 32,17 | 32,17 | 37.097 |
10 gen 2024 | 32,57 | 32,56 | 31,64 | 31,87 | 31,87 | 45.367 |
09 gen 2024 | 33,31 | 33,00 | 32,58 | 32,81 | 32,81 | 6.577 |
08 gen 2024 | 33,78 | 33,62 | 32,90 | 32,92 | 32,92 | 4.692 |
05 gen 2024 | 33,21 | 33,72 | 32,86 | 33,16 | 33,16 | 4.039 |
04 gen 2024 | 33,06 | 33,44 | 32,76 | 33,07 | 33,07 | 9.270 |
03 gen 2024 | 34,42 | 33,98 | 32,94 | 33,20 | 33,20 | 11.849 |
02 gen 2024 | 35,34 | 35,13 | 33,94 | 34,56 | 34,56 | 18.072 |
29 dic 2023 | 34,76 | 35,26 | 34,60 | 34,99 | 34,99 | 7.934 |
28 dic 2023 | 34,52 | 34,70 | 34,50 | 34,63 | 34,63 | 8.369 |
27 dic 2023 | 34,60 | 34,76 | 34,26 | 34,60 | 34,60 | 2.374 |
22 dic 2023 | 34,29 | 34,64 | 33,98 | 34,48 | 34,48 | 10.915 |
21 dic 2023 | 34,56 | 34,58 | 34,08 | 34,13 | 34,13 | 3.385 |
20 dic 2023 | 35,48 | 35,42 | 34,50 | 35,05 | 35,05 | 20.341 |
19 dic 2023 | 34,56 | 35,60 | 34,64 | 35,36 | 35,36 | 47.255 |
18 dic 2023 | 34,44 | 34,56 | 33,96 | 34,43 | 34,43 | 8.774 |
15 dic 2023 | 34,81 | 35,32 | 34,48 | 34,68 | 34,68 | 15.545 |
14 dic 2023 | 33,39 | 34,80 | 33,94 | 34,51 | 34,51 | 48.696 |
13 dic 2023 | 33,06 | 33,04 | 32,14 | 32,48 | 32,48 | 19.259 |
12 dic 2023 | 33,10 | 33,06 | 32,36 | 33,06 | 33,06 | 22.521 |
11 dic 2023 | 33,12 | 33,32 | 32,56 | 32,89 | 32,89 | 11.288 |
08 dic 2023 | 31,91 | 33,42 | 32,24 | 32,80 | 32,80 | 28.184 |
07 dic 2023 | 32,43 | 32,50 | 31,82 | 32,11 | 32,11 | 5.886 |
06 dic 2023 | 31,34 | 32,40 | 31,16 | 31,89 | 31,89 | 12.280 |
05 dic 2023 | 31,61 | 32,06 | 31,12 | 31,54 | 31,54 | 15.937 |
04 dic 2023 | 32,65 | 32,74 | 31,52 | 32,15 | 32,15 | 36.166 |
01 dic 2023 | 32,34 | 32,82 | 32,04 | 32,23 | 32,23 | 33.568 |
30 nov 2023 | 31,73 | 32,26 | 31,26 | 31,95 | 31,95 | 71.229 |
29 nov 2023 | 32,08 | 32,32 | 31,60 | 31,89 | 31,89 | 43.779 |
28 nov 2023 | 31,42 | 32,32 | 30,98 | 31,84 | 31,84 | 104.635 |
27 nov 2023 | 31,22 | 31,78 | 31,08 | 31,44 | 31,44 | 41.315 |
24 nov 2023 | 31,05 | 31,44 | 30,84 | 31,38 | 31,38 | 7.467 |
*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...