Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,15 | 32,00 | 29,15 | 29,50 | 29,50 | 810 |
02 mag 2024 | 32,00 | 32,00 | 29,25 | 29,74 | 29,74 | 5.464 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 32,73 | 32,73 | 29,25 | 30,08 | 30,08 | 5.836 |
29 apr 2024 | 29,59 | 30,15 | 28,80 | 29,32 | 29,32 | 2.155 |
26 apr 2024 | 30,80 | 30,80 | 29,00 | 29,59 | 29,59 | 18.603 |
25 apr 2024 | 29,00 | 30,00 | 28,75 | 29,81 | 29,81 | 5.013 |
24 apr 2024 | 29,24 | 31,40 | 28,30 | 29,78 | 29,78 | 14.863 |
23 apr 2024 | 31,00 | 31,00 | 29,15 | 29,23 | 29,23 | 5.471 |
22 apr 2024 | 28,85 | 30,40 | 27,40 | 29,44 | 29,44 | 23.099 |
19 apr 2024 | 26,15 | 30,85 | 26,15 | 29,11 | 29,11 | 2.006 |
18 apr 2024 | 26,17 | 27,39 | 26,17 | 26,81 | 26,81 | 2.261 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 26,70 | 27,29 | 26,70 | 27,25 | 27,25 | 3.768 |
15 apr 2024 | 27,00 | 27,14 | 25,94 | 26,86 | 26,86 | 10.669 |
12 apr 2024 | 28,10 | 32,00 | 26,95 | 27,71 | 27,71 | 7.917 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 29,30 | 31,00 | 26,87 | 27,53 | 27,53 | 3.844 |
09 apr 2024 | 27,50 | 28,56 | 27,17 | 27,39 | 27,39 | 5.322 |
08 apr 2024 | 30,33 | 30,33 | 27,25 | 27,87 | 27,87 | 5.120 |
05 apr 2024 | 27,99 | 29,00 | 27,99 | 28,92 | 28,92 | 6.476 |
04 apr 2024 | 33,00 | 33,00 | 27,90 | 28,05 | 28,05 | 6.660 |
03 apr 2024 | 27,00 | 28,13 | 27,00 | 27,68 | 27,68 | 7.983 |
02 apr 2024 | 27,00 | 27,20 | 26,71 | 26,91 | 26,91 | 2.601 |
01 apr 2024 | 29,50 | 29,50 | 26,45 | 26,69 | 26,69 | 12.579 |
28 mar 2024 | 30,14 | 31,50 | 25,65 | 26,42 | 26,42 | 15.805 |
27 mar 2024 | 31,49 | 31,49 | 27,53 | 27,94 | 27,94 | 6.398 |
26 mar 2024 | 31,00 | 31,00 | 28,00 | 28,52 | 28,52 | 7.646 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 30,50 | 30,50 | 28,23 | 28,40 | 28,40 | 14.208 |
21 mar 2024 | 29,16 | 29,43 | 28,06 | 28,83 | 28,83 | 5.114 |
20 mar 2024 | 28,15 | 28,19 | 27,56 | 27,89 | 27,89 | 11.132 |
19 mar 2024 | 28,06 | 28,20 | 27,47 | 27,97 | 27,97 | 9.815 |
18 mar 2024 | 27,89 | 29,34 | 27,89 | 28,28 | 28,28 | 3.910 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 26,44 | 29,28 | 25,57 | 28,02 | 28,02 | 15.188 |
13 mar 2024 | 29,56 | 30,05 | 26,67 | 26,98 | 26,98 | 7.678 |
12 mar 2024 | 34,00 | 34,00 | 29,41 | 29,48 | 29,48 | 10.050 |
11 mar 2024 | 33,00 | 34,33 | 30,04 | 30,89 | 30,89 | 23.380 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 29,81 | 35,30 | 29,35 | 33,88 | 33,88 | 20.647 |
06 mar 2024 | 29,50 | 30,85 | 29,48 | 29,66 | 29,66 | 6.705 |
05 mar 2024 | 30,99 | 30,99 | 29,40 | 29,94 | 29,94 | 4.817 |
04 mar 2024 | 32,22 | 32,22 | 29,50 | 30,65 | 30,65 | 6.786 |
01 mar 2024 | 32,89 | 33,00 | 30,50 | 30,69 | 30,69 | 6.680 |
29 feb 2024 | 35,79 | 35,79 | 31,58 | 32,16 | 32,16 | 21.308 |
28 feb 2024 | 32,01 | 36,56 | 32,01 | 32,97 | 32,97 | 9.345 |
27 feb 2024 | 36,00 | 36,00 | 32,80 | 33,55 | 33,55 | 13.582 |
26 feb 2024 | 37,26 | 37,26 | 35,06 | 35,36 | 35,36 | 452 |
23 feb 2024 | 36,70 | 36,70 | 36,15 | 36,35 | 36,35 | 832 |
22 feb 2024 | 37,44 | 37,44 | 35,41 | 35,83 | 35,83 | 2.729 |
21 feb 2024 | 36,52 | 37,39 | 35,61 | 35,92 | 35,92 | 7.459 |
20 feb 2024 | 39,75 | 39,75 | 34,76 | 36,32 | 36,32 | 3.918 |
16 feb 2024 | 39,75 | 39,75 | 29,05 | 34,79 | 34,79 | 12.841 |
15 feb 2024 | 40,50 | 40,50 | 33,93 | 34,48 | 34,48 | 12.289 |
14 feb 2024 | 35,93 | 37,29 | 35,61 | 36,16 | 36,16 | 1.451 |
13 feb 2024 | 39,50 | 39,50 | 33,46 | 35,23 | 35,23 | 15.896 |
12 feb 2024 | 38,50 | 40,00 | 37,43 | 37,81 | 37,81 | 9.519 |
09 feb 2024 | 39,00 | 42,52 | 37,57 | 39,29 | 39,29 | 54.820 |
08 feb 2024 | 34,10 | 40,80 | 34,10 | 39,52 | 39,52 | 60.708 |
07 feb 2024 | 37,00 | 37,00 | 34,00 | 34,74 | 34,74 | 23.760 |
06 feb 2024 | 34,46 | 34,93 | 34,06 | 34,93 | 34,93 | 3.622 |
05 feb 2024 | 34,43 | 35,55 | 33,63 | 34,30 | 34,30 | 15.952 |
02 feb 2024 | 34,90 | 34,90 | 33,50 | 34,43 | 34,43 | 16.583 |
01 feb 2024 | 35,99 | 35,99 | 33,50 | 34,19 | 34,19 | 20.684 |
31 gen 2024 | 32,50 | 35,36 | 32,19 | 35,36 | 35,36 | 43.544 |
30 gen 2024 | 32,50 | 33,00 | 30,21 | 32,15 | 32,15 | 52.947 |
29 gen 2024 | 29,06 | 30,14 | 29,06 | 30,05 | 30,05 | 4.629 |
26 gen 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
25 gen 2024 | 29,01 | 30,19 | 29,00 | 29,38 | 29,38 | 10.691 |
24 gen 2024 | 30,00 | 30,35 | 29,30 | 29,31 | 29,31 | 11.569 |
23 gen 2024 | 30,89 | 30,89 | 29,52 | 29,60 | 29,60 | 9.452 |
22 gen 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
19 gen 2024 | 30,10 | 31,94 | 30,10 | 31,37 | 31,37 | 3.969 |
18 gen 2024 | 32,19 | 32,50 | 30,53 | 30,71 | 30,71 | 20.574 |
17 gen 2024 | 31,00 | 31,90 | 30,46 | 31,56 | 31,56 | 14.494 |
16 gen 2024 | 31,64 | 32,96 | 30,12 | 31,49 | 31,49 | 45.746 |
12 gen 2024 | 30,10 | 30,64 | 30,10 | 30,56 | 30,56 | 5.543 |
11 gen 2024 | 30,30 | 31,00 | 29,90 | 29,90 | 29,90 | 10.622 |
10 gen 2024 | 30,84 | 31,00 | 30,22 | 30,35 | 30,35 | 7.245 |
09 gen 2024 | 29,79 | 31,50 | 29,79 | 30,32 | 30,32 | 5.072 |
08 gen 2024 | 30,60 | 31,34 | 30,15 | 30,40 | 30,40 | 11.903 |
05 gen 2024 | 30,46 | 30,74 | 29,50 | 29,99 | 29,99 | 5.048 |
04 gen 2024 | 29,26 | 30,50 | 29,21 | 29,85 | 29,85 | 36.443 |
03 gen 2024 | 30,54 | 30,54 | 29,00 | 29,25 | 29,25 | 25.941 |
02 gen 2024 | 32,85 | 32,85 | 28,85 | 29,86 | 29,86 | 2.931 |
29 dic 2023 | 30,81 | 30,81 | 29,36 | 29,88 | 29,88 | 3.867 |
28 dic 2023 | 30,85 | 31,34 | 27,80 | 29,47 | 29,47 | 33.340 |
27 dic 2023 | 32,00 | 32,00 | 30,45 | 30,85 | 30,85 | 42.523 |
26 dic 2023 | 32,45 | 32,89 | 31,61 | 32,55 | 32,55 | 4.928 |
22 dic 2023 | 32,75 | 33,50 | 31,40 | 31,81 | 31,81 | 19.130 |
21 dic 2023 | 31,21 | 32,70 | 31,21 | 32,70 | 32,70 | 9.744 |
20 dic 2023 | 35,00 | 35,00 | 30,75 | 31,85 | 31,85 | 14.482 |
19 dic 2023 | 32,95 | 33,74 | 32,62 | 32,66 | 32,66 | 19.086 |
18 dic 2023 | 32,85 | 32,85 | 30,46 | 32,34 | 32,34 | 17.595 |
15 dic 2023 | 32,89 | 32,89 | 30,71 | 30,99 | 30,99 | 7.777 |
14 dic 2023 | 32,95 | 32,95 | 31,04 | 31,14 | 31,14 | 6.800 |
13 dic 2023 | 33,45 | 33,45 | 31,50 | 32,20 | 32,20 | 9.299 |
12 dic 2023 | 32,04 | 32,89 | 30,55 | 31,52 | 31,52 | 11.125 |
11 dic 2023 | 32,10 | 33,50 | 30,88 | 30,96 | 30,96 | 29.453 |
*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...