Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 0,00 | 0,00 | 29,71 | 29,71 | 138 |
30 apr 2024 | 30,65 | 30,65 | 30,58 | 30,58 | 30,58 | 501 |
29 apr 2024 | 31,23 | 31,25 | 30,81 | 31,17 | 31,17 | 904 |
26 apr 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | 17 |
25 apr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | 2 |
24 apr 2024 | 30,53 | 30,74 | 30,53 | 30,74 | 30,74 | 1.495 |
23 apr 2024 | 29,55 | 30,59 | 29,55 | 30,23 | 30,23 | 183 |
22 apr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | 40 |
19 apr 2024 | 29,55 | 29,55 | 29,23 | 29,38 | 29,38 | 735 |
18 apr 2024 | 29,56 | 29,89 | 29,56 | 29,85 | 29,85 | 129 |
17 apr 2024 | 30,39 | 30,39 | 30,06 | 30,08 | 30,08 | 22 |
16 apr 2024 | 30,55 | 30,55 | 29,99 | 30,33 | 30,33 | 30 |
15 apr 2024 | 31,45 | 31,79 | 30,68 | 30,68 | 30,68 | 479 |
12 apr 2024 | 32,08 | 32,08 | 31,44 | 31,48 | 31,48 | 330 |
11 apr 2024 | 32,69 | 32,84 | 32,06 | 32,35 | 32,35 | 297 |
10 apr 2024 | 32,00 | 32,84 | 32,00 | 32,30 | 32,30 | 86 |
09 apr 2024 | 33,00 | 34,03 | 33,00 | 33,67 | 33,67 | 552 |
08 apr 2024 | 32,80 | 32,97 | 32,34 | 32,77 | 32,77 | 299 |
05 apr 2024 | 32,55 | 32,83 | 32,44 | 32,64 | 32,64 | 83 |
04 apr 2024 | 33,40 | 33,59 | 33,40 | 33,51 | 33,51 | 17 |
03 apr 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | 14 |
02 apr 2024 | 32,97 | 32,97 | 31,97 | 32,61 | 32,61 | 1.501 |
28 mar 2024 | 34,56 | 35,29 | 34,56 | 34,88 | 34,88 | 2.323 |
27 mar 2024 | 35,55 | 35,55 | 34,33 | 34,61 | 34,61 | 129 |
26 mar 2024 | 35,24 | 35,24 | 34,33 | 34,33 | 34,33 | 534 |
25 mar 2024 | 35,59 | 35,59 | 35,14 | 35,18 | 35,18 | 60 |
22 mar 2024 | 35,94 | 36,03 | 35,45 | 35,45 | 35,45 | 114 |
21 mar 2024 | 36,54 | 36,84 | 36,02 | 36,20 | 36,20 | 567 |
20 mar 2024 | 35,46 | 36,10 | 34,96 | 36,10 | 36,10 | 734 |
19 mar 2024 | 35,37 | 35,92 | 34,87 | 35,92 | 35,92 | 113 |
18 mar 2024 | 35,06 | 35,58 | 34,69 | 35,58 | 35,58 | 603 |
15 mar 2024 | 34,87 | 35,33 | 34,63 | 34,81 | 34,81 | 1.222 |
14 mar 2024 | 36,16 | 36,16 | 35,30 | 35,30 | 35,30 | 404 |
13 mar 2024 | 36,33 | 36,87 | 36,06 | 36,33 | 36,33 | 385 |
12 mar 2024 | 36,21 | 36,87 | 35,99 | 35,99 | 35,99 | 794 |
11 mar 2024 | 35,87 | 36,78 | 35,87 | 36,27 | 36,27 | 1.135 |
08 mar 2024 | 35,54 | 36,50 | 35,16 | 36,05 | 36,05 | 437 |
07 mar 2024 | 32,86 | 35,14 | 32,45 | 35,04 | 35,04 | 565 |
06 mar 2024 | 32,20 | 32,36 | 31,82 | 32,36 | 32,36 | 39 |
05 mar 2024 | 32,77 | 32,83 | 31,61 | 31,61 | 31,61 | 2.321 |
04 mar 2024 | 33,59 | 33,78 | 33,26 | 33,42 | 33,42 | 128 |
01 mar 2024 | 33,03 | 33,80 | 32,77 | 33,74 | 33,74 | 294 |
29 feb 2024 | 33,28 | 33,49 | 32,93 | 32,94 | 32,94 | 34 |
28 feb 2024 | 31,99 | 33,39 | 31,83 | 33,38 | 33,38 | 505 |
27 feb 2024 | 31,49 | 32,51 | 31,26 | 32,51 | 32,51 | 432 |
26 feb 2024 | 31,19 | 31,63 | 30,84 | 30,84 | 30,84 | 65 |
23 feb 2024 | 30,43 | 31,08 | 30,36 | 31,08 | 31,08 | 176 |
22 feb 2024 | 30,76 | 30,76 | 29,88 | 29,88 | 29,88 | 1.743 |
21 feb 2024 | 30,32 | 32,75 | 29,75 | 31,74 | 31,74 | 3.021 |
20 feb 2024 | 30,14 | 30,80 | 29,86 | 30,73 | 30,73 | 350 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 31,69 | 32,12 | 30,85 | 31,06 | 31,06 | 1.571 |
15 feb 2024 | 32,74 | 32,80 | 32,01 | 32,18 | 32,18 | 1.410 |
14 feb 2024 | 31,63 | 32,74 | 31,63 | 32,43 | 32,43 | 208 |
13 feb 2024 | 31,64 | 31,72 | 30,95 | 31,51 | 31,51 | 541 |
12 feb 2024 | 33,75 | 34,49 | 33,19 | 33,27 | 33,27 | 1.509 |
09 feb 2024 | 33,77 | 34,13 | 33,47 | 33,96 | 33,96 | 843 |
08 feb 2024 | 32,74 | 33,42 | 32,28 | 33,09 | 33,09 | 763 |
07 feb 2024 | 33,35 | 33,45 | 32,96 | 33,00 | 33,00 | 90 |
06 feb 2024 | 32,95 | 33,56 | 32,95 | 33,22 | 33,22 | 16 |
05 feb 2024 | 33,44 | 33,60 | 32,81 | 33,32 | 33,32 | 274 |
02 feb 2024 | 33,35 | 33,74 | 33,00 | 33,47 | 33,47 | 25 |
01 feb 2024 | 34,00 | 34,00 | 33,34 | 33,34 | 33,34 | 368 |
31 gen 2024 | 34,78 | 35,17 | 34,16 | 34,40 | 34,40 | 115 |
30 gen 2024 | 35,80 | 36,40 | 35,68 | 35,68 | 35,68 | 122 |
29 gen 2024 | 35,26 | 35,48 | 34,61 | 35,48 | 35,48 | 129 |
26 gen 2024 | 35,36 | 35,37 | 35,05 | 35,05 | 35,05 | 70 |
25 gen 2024 | 36,27 | 36,30 | 34,70 | 34,70 | 34,70 | 68 |
24 gen 2024 | 36,56 | 36,70 | 35,65 | 36,25 | 36,25 | 222 |
23 gen 2024 | 35,70 | 36,36 | 35,70 | 36,14 | 36,14 | 1.537 |
22 gen 2024 | 35,37 | 36,26 | 34,78 | 35,83 | 35,83 | 443 |
19 gen 2024 | 33,90 | 33,96 | 33,41 | 33,94 | 33,94 | 146 |
18 gen 2024 | 33,94 | 33,94 | 33,16 | 33,16 | 33,16 | 999 |
17 gen 2024 | 32,35 | 32,85 | 32,12 | 32,81 | 32,81 | 1.146 |
16 gen 2024 | 32,61 | 33,20 | 32,33 | 33,03 | 33,03 | 108 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 33,45 | 33,72 | 32,96 | 33,15 | 33,15 | 126 |
11 gen 2024 | 33,66 | 33,77 | 32,50 | 33,35 | 33,35 | 64 |
10 gen 2024 | 32,77 | 33,32 | 32,69 | 33,32 | 33,32 | 124 |
09 gen 2024 | 31,99 | 32,67 | 31,35 | 32,67 | 32,67 | 343 |
08 gen 2024 | 31,24 | 32,17 | 31,24 | 32,17 | 32,17 | 87 |
05 gen 2024 | 31,47 | 31,47 | 31,24 | 31,24 | 31,24 | 1.115 |
04 gen 2024 | 30,94 | 31,18 | 30,94 | 31,15 | 31,15 | 53 |
03 gen 2024 | 31,64 | 31,64 | 31,18 | 31,22 | 31,22 | 100 |
02 gen 2024 | 33,62 | 33,62 | 32,45 | 33,21 | 33,21 | 598 |
29 dic 2023 | 34,44 | 35,07 | 33,85 | 34,26 | 34,26 | 187 |
28 dic 2023 | 35,24 | 35,24 | 34,70 | 34,91 | 34,91 | 370 |
27 dic 2023 | 34,80 | 35,06 | 34,55 | 34,60 | 34,60 | 1.153 |
22 dic 2023 | 34,13 | 34,63 | 34,00 | 34,11 | 34,11 | 370 |
21 dic 2023 | 33,86 | 34,15 | 33,23 | 33,69 | 33,69 | 807 |
20 dic 2023 | 33,82 | 34,57 | 33,48 | 34,38 | 34,38 | 115 |
19 dic 2023 | 34,67 | 35,01 | 34,34 | 34,53 | 34,53 | 609 |
18 dic 2023 | 33,33 | 33,76 | 33,01 | 33,76 | 33,76 | 985 |
15 dic 2023 | 33,80 | 34,34 | 33,18 | 33,47 | 33,47 | 397 |
14 dic 2023 | 33,08 | 34,70 | 33,03 | 33,59 | 33,59 | 1.129 |
13 dic 2023 | 31,53 | 31,84 | 30,72 | 30,79 | 30,79 | 262 |
12 dic 2023 | 31,00 | 32,01 | 30,73 | 32,01 | 32,01 | 635 |
11 dic 2023 | 31,90 | 32,22 | 31,04 | 31,99 | 31,99 | 1.890 |
08 dic 2023 | 32,50 | 34,51 | 32,50 | 34,19 | 34,19 | 380 |
07 dic 2023 | 31,58 | 34,08 | 31,39 | 33,02 | 33,02 | 1.017 |
*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...