Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,80 | 36,60 | 35,80 | 36,60 | 36,60 | 525 |
02 mag 2024 | 38,00 | 38,00 | 36,45 | 36,45 | 36,45 | 7 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 35,75 | 37,90 | 35,75 | 36,80 | 36,80 | 119 |
29 apr 2024 | 35,80 | 36,00 | 35,70 | 35,95 | 35,95 | 657 |
26 apr 2024 | 35,10 | 35,40 | 33,45 | 35,40 | 35,40 | 195 |
25 apr 2024 | 32,95 | 34,30 | 32,80 | 33,15 | 33,15 | 473 |
24 apr 2024 | 33,45 | 34,20 | 33,35 | 33,90 | 33,90 | 712 |
23 apr 2024 | 32,15 | 34,80 | 32,05 | 33,95 | 33,95 | 3.135 |
22 apr 2024 | 29,95 | 33,95 | 29,80 | 32,10 | 32,10 | 457 |
19 apr 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | 4 |
18 apr 2024 | 28,45 | 28,45 | 28,25 | 28,25 | 28,25 | 281 |
17 apr 2024 | 28,10 | 28,10 | 27,70 | 27,70 | 27,70 | 32 |
16 apr 2024 | 28,10 | 28,25 | 27,85 | 28,00 | 28,00 | 209 |
15 apr 2024 | 28,00 | 28,90 | 28,00 | 28,90 | 28,90 | 521 |
12 apr 2024 | 28,75 | 28,75 | 28,35 | 28,35 | 28,35 | 127 |
11 apr 2024 | 29,75 | 29,75 | 28,55 | 28,55 | 28,55 | 92 |
10 apr 2024 | 28,80 | 29,65 | 28,80 | 29,50 | 29,50 | 1.380 |
09 apr 2024 | 28,90 | 29,95 | 28,45 | 29,50 | 29,50 | 1.124 |
08 apr 2024 | 30,90 | 30,90 | 29,55 | 29,85 | 29,85 | 1.893 |
05 apr 2024 | 30,75 | 31,15 | 30,45 | 31,15 | 31,15 | 670 |
04 apr 2024 | 30,20 | 31,20 | 30,20 | 31,20 | 31,20 | 264 |
03 apr 2024 | 27,70 | 29,00 | 27,70 | 29,00 | 29,00 | 450 |
02 apr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | 3 |
28 mar 2024 | 28,85 | 28,85 | 28,00 | 28,00 | 28,00 | 242 |
27 mar 2024 | 28,15 | 28,60 | 27,95 | 28,25 | 28,25 | 436 |
26 mar 2024 | 27,05 | 27,55 | 27,00 | 27,55 | 27,55 | 70 |
25 mar 2024 | 26,80 | 27,35 | 26,80 | 27,35 | 27,35 | 79 |
22 mar 2024 | 27,05 | 27,20 | 26,15 | 26,60 | 26,60 | 62 |
21 mar 2024 | 26,70 | 26,70 | 25,65 | 26,25 | 26,25 | 148 |
20 mar 2024 | 26,50 | 26,70 | 26,00 | 26,70 | 26,70 | 268 |
19 mar 2024 | 25,80 | 27,00 | 25,55 | 26,29 | 26,29 | 1.245 |
18 mar 2024 | 26,45 | 26,50 | 26,25 | 26,25 | 26,25 | 61 |
15 mar 2024 | 26,35 | 26,35 | 25,05 | 25,05 | 25,05 | 140 |
14 mar 2024 | 25,10 | 26,80 | 24,90 | 26,50 | 26,50 | 1.314 |
13 mar 2024 | 25,15 | 25,15 | 24,70 | 24,88 | 24,88 | 642 |
12 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 150 |
11 mar 2024 | 25,11 | 25,15 | 25,11 | 25,15 | 25,15 | 78 |
08 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 50 |
07 mar 2024 | 24,70 | 25,40 | 24,70 | 25,25 | 25,25 | 73 |
06 mar 2024 | 24,60 | 25,25 | 24,60 | 24,95 | 24,95 | 310 |
05 mar 2024 | 25,50 | 25,55 | 25,15 | 25,15 | 25,15 | 455 |
04 mar 2024 | 26,05 | 26,25 | 26,05 | 26,25 | 26,25 | 163 |
01 mar 2024 | 26,90 | 27,05 | 26,40 | 26,90 | 26,90 | 202 |
29 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | 117 |
28 feb 2024 | 27,15 | 27,35 | 26,50 | 26,50 | 26,50 | 120 |
27 feb 2024 | 26,65 | 27,40 | 26,65 | 27,35 | 27,35 | 264 |
26 feb 2024 | 26,10 | 26,60 | 26,10 | 26,60 | 26,60 | 2.866 |
23 feb 2024 | 25,65 | 26,10 | 25,65 | 26,10 | 26,10 | 760 |
22 feb 2024 | 26,60 | 26,80 | 26,60 | 26,80 | 26,80 | 78 |
21 feb 2024 | 26,40 | 26,50 | 26,20 | 26,20 | 26,20 | 207 |
20 feb 2024 | 26,00 | 26,65 | 25,50 | 26,55 | 26,55 | 5.987 |
19 feb 2024 | 24,50 | 26,25 | 24,50 | 26,25 | 26,25 | 69 |
16 feb 2024 | 26,60 | 26,60 | 26,25 | 26,38 | 26,38 | 103 |
15 feb 2024 | 26,70 | 26,70 | 26,00 | 26,00 | 26,00 | 172 |
14 feb 2024 | 26,00 | 26,40 | 25,65 | 26,30 | 26,30 | 385 |
13 feb 2024 | 26,30 | 26,40 | 25,45 | 25,75 | 25,75 | 351 |
12 feb 2024 | 25,65 | 26,52 | 25,65 | 26,50 | 26,50 | 460 |
09 feb 2024 | 26,70 | 27,35 | 25,70 | 27,35 | 27,35 | 174 |
08 feb 2024 | 27,25 | 27,32 | 27,10 | 27,10 | 27,10 | 258 |
07 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 50 |
06 feb 2024 | 27,30 | 27,50 | 27,30 | 27,45 | 27,45 | 142 |
05 feb 2024 | 28,30 | 28,30 | 27,25 | 27,75 | 27,75 | 260 |
02 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 1 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 28,15 | 28,64 | 28,15 | 28,64 | 28,64 | 327 |
30 gen 2024 | 28,90 | 30,15 | 28,50 | 28,65 | 28,65 | 120 |
29 gen 2024 | 30,00 | 30,00 | 29,25 | 29,60 | 29,60 | 187 |
26 gen 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | 18 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 31,00 | 31,08 | 30,10 | 31,08 | 31,08 | 123 |
19 gen 2024 | 32,40 | 32,40 | 31,20 | 31,35 | 31,35 | 439 |
18 gen 2024 | 31,50 | 33,40 | 31,50 | 32,44 | 32,44 | 695 |
17 gen 2024 | 31,35 | 31,70 | 30,30 | 31,50 | 31,50 | 2.227 |
16 gen 2024 | 31,00 | 31,40 | 30,75 | 31,25 | 31,25 | 824 |
15 gen 2024 | 30,75 | 30,75 | 30,05 | 30,45 | 30,45 | 834 |
12 gen 2024 | 30,20 | 30,60 | 30,20 | 30,55 | 30,55 | 1.666 |
11 gen 2024 | 32,40 | 32,40 | 29,60 | 30,10 | 30,10 | 1.121 |
10 gen 2024 | 32,10 | 32,45 | 31,40 | 32,45 | 32,45 | 854 |
09 gen 2024 | 31,65 | 31,95 | 31,35 | 31,95 | 31,95 | 377 |
08 gen 2024 | 31,00 | 31,60 | 30,70 | 31,35 | 31,35 | 1.027 |
05 gen 2024 | 31,80 | 31,85 | 30,60 | 31,30 | 31,30 | 1.168 |
04 gen 2024 | 32,05 | 32,05 | 31,60 | 31,80 | 31,80 | 1.290 |
03 gen 2024 | 33,50 | 34,05 | 31,60 | 31,65 | 31,65 | 716 |
02 gen 2024 | 33,70 | 34,70 | 33,20 | 33,95 | 33,95 | 723 |
29 dic 2023 | 33,75 | 34,35 | 33,50 | 33,65 | 33,65 | 40 |
28 dic 2023 | 33,65 | 33,70 | 33,25 | 33,40 | 33,40 | 608 |
27 dic 2023 | 33,90 | 34,00 | 32,95 | 33,66 | 33,66 | 948 |
22 dic 2023 | 33,75 | 33,95 | 33,40 | 33,56 | 33,56 | 693 |
21 dic 2023 | 32,60 | 33,95 | 32,05 | 33,88 | 33,88 | 608 |
20 dic 2023 | 33,90 | 33,90 | 32,70 | 33,09 | 33,09 | 171 |
19 dic 2023 | 32,90 | 33,65 | 31,30 | 31,80 | 31,80 | 267 |
18 dic 2023 | 33,20 | 33,20 | 32,15 | 32,15 | 32,15 | 1.118 |
15 dic 2023 | 32,85 | 33,35 | 32,60 | 32,85 | 32,85 | 870 |
14 dic 2023 | 31,00 | 33,20 | 30,70 | 33,10 | 33,10 | 1.373 |
13 dic 2023 | 29,80 | 29,80 | 29,45 | 29,45 | 29,45 | 233 |
12 dic 2023 | 30,10 | 30,45 | 29,65 | 30,00 | 30,00 | 603 |
11 dic 2023 | 30,50 | 30,50 | 30,30 | 30,30 | 30,30 | 648 |
*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...