Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 37,10 | 37,94 | 35,60 | 36,47 | 36,47 | 52.870 |
02 mag 2024 | 30,45 | 36,90 | 30,45 | 36,22 | 36,22 | 40.473 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 32,55 | 33,50 | 32,53 | 32,75 | 32,75 | 8.681 |
29 apr 2024 | 33,00 | 33,50 | 32,50 | 33,06 | 33,06 | 9.174 |
26 apr 2024 | 33,25 | 33,45 | 32,51 | 32,73 | 32,73 | 3.335 |
25 apr 2024 | 33,33 | 33,33 | 32,50 | 33,15 | 33,15 | 10.062 |
24 apr 2024 | 33,00 | 33,00 | 32,32 | 33,00 | 33,00 | 1.715 |
23 apr 2024 | 32,77 | 33,60 | 31,75 | 32,98 | 32,98 | 10.588 |
22 apr 2024 | 34,00 | 34,00 | 32,06 | 32,77 | 32,77 | 17.295 |
19 apr 2024 | 32,50 | 34,00 | 30,35 | 33,11 | 33,11 | 87.634 |
18 apr 2024 | 32,90 | 32,95 | 31,50 | 32,79 | 32,79 | 4.399 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 32,00 | 32,25 | 31,30 | 32,09 | 32,09 | 17.851 |
15 apr 2024 | 32,48 | 32,48 | 31,25 | 31,88 | 31,88 | 3.581 |
12 apr 2024 | 33,50 | 34,25 | 32,75 | 32,76 | 32,76 | 3.921 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 32,90 | 33,50 | 32,90 | 33,47 | 33,47 | 9.201 |
09 apr 2024 | 33,40 | 33,45 | 31,95 | 32,93 | 32,93 | 7.796 |
08 apr 2024 | 31,95 | 33,50 | 31,95 | 32,99 | 32,99 | 7.409 |
05 apr 2024 | 33,00 | 33,75 | 31,76 | 32,56 | 32,56 | 7.683 |
04 apr 2024 | 32,85 | 33,80 | 32,16 | 33,12 | 33,12 | 4.069 |
03 apr 2024 | 32,03 | 33,05 | 31,50 | 32,85 | 32,85 | 70.588 |
02 apr 2024 | 34,90 | 34,90 | 31,50 | 32,03 | 32,03 | 75.778 |
01 apr 2024 | 32,75 | 33,63 | 31,60 | 33,32 | 33,32 | 7.390 |
28 mar 2024 | 31,25 | 33,00 | 31,25 | 32,65 | 32,65 | 3.764 |
27 mar 2024 | 32,25 | 33,25 | 31,10 | 32,82 | 32,82 | 48.599 |
26 mar 2024 | 32,37 | 34,15 | 32,00 | 32,33 | 32,33 | 14.587 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 33,65 | 33,65 | 31,75 | 32,37 | 32,37 | 36.605 |
21 mar 2024 | 32,20 | 34,00 | 31,50 | 33,65 | 33,65 | 27.481 |
20 mar 2024 | 35,00 | 35,00 | 32,51 | 32,80 | 32,80 | 9.109 |
19 mar 2024 | 34,90 | 34,90 | 32,65 | 33,84 | 33,84 | 130.341 |
18 mar 2024 | 30,80 | 35,00 | 30,80 | 33,83 | 33,83 | 7.359 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 32,90 | 32,90 | 30,00 | 31,77 | 31,77 | 12.699 |
13 mar 2024 | 33,73 | 33,73 | 29,40 | 30,68 | 30,68 | 9.040 |
12 mar 2024 | 36,80 | 36,80 | 28,10 | 30,84 | 30,84 | 158.575 |
11 mar 2024 | 35,33 | 37,90 | 35,00 | 35,03 | 35,03 | 13.943 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 37,89 | 37,89 | 35,10 | 35,34 | 35,34 | 3.927 |
06 mar 2024 | 37,90 | 37,90 | 35,00 | 35,19 | 35,19 | 7.156 |
05 mar 2024 | 38,49 | 38,49 | 35,56 | 36,01 | 36,01 | 16.784 |
04 mar 2024 | 36,60 | 38,90 | 36,60 | 37,29 | 37,29 | 9.281 |
01 mar 2024 | 36,90 | 37,38 | 34,05 | 36,35 | 36,35 | 21.391 |
29 feb 2024 | 37,05 | 41,00 | 30,56 | 34,34 | 34,34 | 129.507 |
28 feb 2024 | 38,90 | 38,90 | 36,51 | 37,35 | 37,35 | 22.023 |
27 feb 2024 | 36,89 | 38,40 | 36,89 | 37,15 | 37,15 | 11.897 |
26 feb 2024 | 38,89 | 38,89 | 36,60 | 37,64 | 37,64 | 6.939 |
23 feb 2024 | 37,15 | 38,95 | 35,00 | 38,35 | 38,35 | 31.156 |
22 feb 2024 | 37,90 | 38,86 | 36,55 | 37,31 | 37,31 | 8.347 |
21 feb 2024 | 41,50 | 41,50 | 36,15 | 37,90 | 37,90 | 126.019 |
20 feb 2024 | 41,50 | 41,80 | 36,41 | 38,86 | 38,86 | 450.214 |
16 feb 2024 | 34,00 | 34,75 | 33,20 | 34,00 | 34,00 | 67.478 |
15 feb 2024 | 33,60 | 34,49 | 31,90 | 33,24 | 33,24 | 15.707 |
14 feb 2024 | 36,49 | 36,49 | 32,01 | 33,25 | 33,25 | 6.728 |
13 feb 2024 | 34,90 | 34,90 | 31,55 | 34,34 | 34,34 | 24.744 |
12 feb 2024 | 33,69 | 35,90 | 31,00 | 31,89 | 31,89 | 12.803 |
09 feb 2024 | 35,50 | 36,85 | 31,40 | 33,69 | 33,69 | 23.526 |
08 feb 2024 | 38,50 | 38,50 | 33,70 | 34,36 | 34,36 | 53.280 |
07 feb 2024 | 38,00 | 38,50 | 34,05 | 34,67 | 34,67 | 63.875 |
06 feb 2024 | 43,89 | 43,89 | 38,00 | 38,24 | 38,24 | 162.123 |
05 feb 2024 | 39,93 | 39,93 | 33,99 | 39,91 | 39,91 | 672.121 |
02 feb 2024 | 33,00 | 34,50 | 30,31 | 33,28 | 33,28 | 55.111 |
01 feb 2024 | 30,20 | 34,90 | 30,20 | 32,12 | 32,12 | 13.225 |
31 gen 2024 | 30,50 | 34,00 | 29,21 | 32,47 | 32,47 | 68.607 |
30 gen 2024 | 30,50 | 30,97 | 29,75 | 30,01 | 30,01 | 6.559 |
29 gen 2024 | 30,97 | 30,97 | 30,00 | 30,54 | 30,54 | 8.252 |
26 gen 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
25 gen 2024 | 28,12 | 30,30 | 28,02 | 30,01 | 30,01 | 24.428 |
24 gen 2024 | 29,50 | 29,50 | 27,80 | 28,21 | 28,21 | 1.834 |
23 gen 2024 | 29,99 | 29,99 | 27,90 | 28,55 | 28,55 | 11.914 |
22 gen 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
19 gen 2024 | 30,96 | 30,96 | 27,45 | 28,02 | 28,02 | 42.615 |
18 gen 2024 | 28,60 | 29,94 | 28,30 | 29,75 | 29,75 | 3.519 |
17 gen 2024 | 30,92 | 30,92 | 27,60 | 28,60 | 28,60 | 20.780 |
16 gen 2024 | 29,95 | 29,95 | 29,00 | 29,01 | 29,01 | 2.349 |
12 gen 2024 | 29,45 | 29,45 | 28,77 | 29,44 | 29,44 | 2.277 |
11 gen 2024 | 30,99 | 30,99 | 28,71 | 29,18 | 29,18 | 4.928 |
10 gen 2024 | 29,06 | 29,06 | 28,71 | 28,72 | 28,72 | 5.106 |
09 gen 2024 | 29,64 | 29,64 | 28,80 | 29,06 | 29,06 | 7.089 |
08 gen 2024 | 29,23 | 29,64 | 28,80 | 28,99 | 28,99 | 11.431 |
05 gen 2024 | 31,00 | 31,00 | 29,51 | 29,61 | 29,61 | 14.623 |
04 gen 2024 | 31,84 | 31,84 | 29,00 | 30,00 | 30,00 | 5.725 |
03 gen 2024 | 29,86 | 30,70 | 29,35 | 29,41 | 29,41 | 4.467 |
02 gen 2024 | 30,78 | 30,78 | 29,75 | 29,86 | 29,86 | 2.983 |
29 dic 2023 | 31,50 | 31,50 | 29,28 | 30,05 | 30,05 | 2.141 |
28 dic 2023 | 31,15 | 31,15 | 28,90 | 30,50 | 30,50 | 5.789 |
27 dic 2023 | 30,49 | 30,49 | 29,25 | 29,54 | 29,54 | 1.435 |
26 dic 2023 | 31,50 | 33,13 | 28,90 | 30,25 | 30,25 | 13.304 |
22 dic 2023 | 33,45 | 34,90 | 30,80 | 31,37 | 31,37 | 4.390 |
21 dic 2023 | 32,80 | 32,80 | 29,00 | 31,10 | 31,10 | 3.259 |
20 dic 2023 | 33,00 | 33,00 | 28,52 | 31,00 | 31,00 | 6.260 |
19 dic 2023 | 32,00 | 33,30 | 32,00 | 32,11 | 32,11 | 556 |
18 dic 2023 | 33,50 | 33,50 | 31,75 | 32,50 | 32,50 | 1.466 |
15 dic 2023 | 32,21 | 33,50 | 31,50 | 32,00 | 32,00 | 44.101 |
14 dic 2023 | 31,38 | 33,30 | 31,30 | 32,44 | 32,44 | 987 |
13 dic 2023 | 33,50 | 33,50 | 31,75 | 32,50 | 32,50 | 3.108 |
12 dic 2023 | 33,55 | 33,55 | 31,75 | 32,37 | 32,37 | 3.412 |
*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...