Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 35,46 | 35,59 | 35,33 | 35,44 | 35,44 | 609 |
03 mag 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | 82 |
02 mag 2024 | 34,67 | 35,08 | 34,65 | 35,01 | 35,01 | 101 |
01 mag 2024 | 33,94 | 34,49 | 33,42 | 34,49 | 34,49 | 364 |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 30,99 | 31,37 | 30,99 | 31,37 | 31,37 | 13 |
25 apr 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | 3 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 31,09 | 31,17 | 31,09 | 31,15 | 31,15 | 477 |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | 31,22 | 31,24 | 31,22 | 31,24 | 31,24 | 1.013 |
18 apr 2024 | 31,98 | 31,98 | 31,91 | 31,96 | 31,96 | 19 |
17 apr 2024 | 31,65 | 31,85 | 31,63 | 31,85 | 31,85 | 209 |
16 apr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | 3 |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | 32,17 | 32,17 | 31,58 | 31,58 | 31,58 | 80 |
11 apr 2024 | 32,75 | 32,75 | 32,64 | 32,64 | 32,64 | 28 |
10 apr 2024 | 32,94 | 32,94 | 32,86 | 32,86 | 32,86 | 3 |
09 apr 2024 | 33,18 | 33,37 | 33,18 | 33,35 | 33,35 | 22 |
08 apr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
05 apr 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | 2 |
04 apr 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | 501 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | 1 |
28 mar 2024 | 34,34 | 34,34 | 34,31 | 34,31 | 34,31 | 2 |
27 mar 2024 | 33,94 | 33,94 | 33,83 | 33,94 | 33,94 | 1.605 |
26 mar 2024 | 33,43 | 33,56 | 33,43 | 33,56 | 33,56 | 48.885 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 33,81 | 33,81 | 33,69 | 33,70 | 33,70 | 77 |
21 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | 2.006 |
20 mar 2024 | 33,21 | 33,55 | 33,14 | 33,55 | 33,55 | 4 |
19 mar 2024 | 33,35 | 33,41 | 33,35 | 33,41 | 33,41 | 228 |
18 mar 2024 | 33,37 | 33,65 | 33,37 | 33,59 | 33,59 | 8 |
15 mar 2024 | 33,07 | 33,49 | 33,07 | 33,49 | 33,49 | 110 |
14 mar 2024 | 33,62 | 33,82 | 33,62 | 33,82 | 33,82 | 3 |
13 mar 2024 | 33,89 | 34,06 | 33,85 | 34,06 | 34,06 | 276 |
12 mar 2024 | 33,49 | 33,65 | 33,36 | 33,65 | 33,65 | 265 |
11 mar 2024 | 33,24 | 33,48 | 33,18 | 33,48 | 33,48 | 11 |
08 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | 1 |
07 mar 2024 | 32,85 | 32,90 | 32,85 | 32,90 | 32,90 | 4 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | 2 |
01 mar 2024 | 32,70 | 32,70 | 32,54 | 32,66 | 32,66 | 4 |
29 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | 16 |
28 feb 2024 | 32,64 | 32,76 | 32,64 | 32,76 | 32,76 | 4 |
27 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | 302 |
26 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | 7 |
23 feb 2024 | 32,18 | 32,24 | 32,18 | 32,24 | 32,24 | 72 |
22 feb 2024 | 31,85 | 31,85 | 31,74 | 31,74 | 31,74 | 606 |
21 feb 2024 | 31,39 | 31,46 | 31,39 | 31,46 | 31,46 | 362 |
20 feb 2024 | 31,14 | 31,19 | 31,02 | 31,03 | 31,03 | 1.360 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 31,35 | 31,38 | 31,34 | 31,34 | 31,34 | 950 |
15 feb 2024 | 31,41 | 31,53 | 31,41 | 31,43 | 31,43 | 6 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 30,85 | 30,85 | 30,75 | 30,75 | 30,75 | 40 |
12 feb 2024 | 31,36 | 31,51 | 31,27 | 31,51 | 31,51 | 308 |
09 feb 2024 | 31,32 | 31,56 | 31,06 | 31,06 | 31,06 | 1.378 |
08 feb 2024 | 31,31 | 31,60 | 31,00 | 31,00 | 31,00 | 106 |
07 feb 2024 | 32,68 | 32,68 | 32,67 | 32,68 | 32,68 | 10 |
06 feb 2024 | 32,28 | 32,28 | 32,26 | 32,26 | 32,26 | 1 |
05 feb 2024 | 32,23 | 32,23 | 32,15 | 32,15 | 32,15 | 4 |
02 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | 4 |
01 feb 2024 | 32,16 | 32,47 | 32,16 | 32,47 | 32,47 | 152 |
31 gen 2024 | 32,92 | 33,07 | 32,90 | 32,90 | 32,90 | 654 |
30 gen 2024 | 32,91 | 32,91 | 32,86 | 32,86 | 32,86 | 5 |
29 gen 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
26 gen 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | 2 |
25 gen 2024 | 32,71 | 32,71 | 32,10 | 32,10 | 32,10 | 271 |
24 gen 2024 | 32,56 | 32,56 | 32,29 | 32,29 | 32,29 | 48 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | 2 |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | 32,72 | 32,76 | 32,72 | 32,76 | 32,76 | 816 |
17 gen 2024 | 32,37 | 32,53 | 32,37 | 32,53 | 32,53 | 28 |
16 gen 2024 | 32,47 | 32,72 | 32,47 | 32,60 | 32,60 | 41 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 33,13 | 33,13 | 32,86 | 32,86 | 32,86 | 60 |
11 gen 2024 | - | - | - | - | - | - |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | 32,63 | 32,82 | 32,63 | 32,81 | 32,81 | 664 |
08 gen 2024 | 32,92 | 32,92 | 32,77 | 32,77 | 32,77 | 192 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 33,03 | 33,03 | 32,71 | 32,95 | 32,95 | 277 |
02 gen 2024 | 33,65 | 33,72 | 33,50 | 33,67 | 33,67 | 396 |
29 dic 2023 | 34,13 | 34,15 | 34,13 | 34,15 | 34,15 | - |
28 dic 2023 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | 1 |
27 dic 2023 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | 104 |
22 dic 2023 | 34,16 | 34,29 | 34,16 | 34,24 | 34,24 | 62 |
21 dic 2023 | 33,66 | 33,80 | 33,65 | 33,80 | 33,80 | 174 |
20 dic 2023 | 34,00 | 34,04 | 34,00 | 34,04 | 34,04 | 234 |
19 dic 2023 | 33,98 | 34,01 | 33,92 | 34,01 | 34,01 | 96 |
18 dic 2023 | 34,10 | 34,10 | 33,56 | 33,56 | 33,56 | 134 |
15 dic 2023 | 33,78 | 33,92 | 33,78 | 33,92 | 33,92 | 53 |
14 dic 2023 | 33,58 | 34,00 | 33,58 | 33,86 | 33,86 | 10 |
13 dic 2023 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | 1 |
12 dic 2023 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | 6 |
*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...