Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 32,14 | 32,14 | 31,22 | 31,34 | 31,34 | 469.921 |
25 apr 2024 | 32,20 | 32,45 | 31,81 | 32,03 | 32,03 | 776.604 |
24 apr 2024 | 31,81 | 32,15 | 31,31 | 31,92 | 31,92 | 955.437 |
23 apr 2024 | 30,59 | 31,98 | 30,30 | 31,50 | 31,50 | 1.290.189 |
22 apr 2024 | 30,44 | 30,44 | 29,93 | 30,05 | 30,05 | 765.157 |
19 apr 2024 | 29,37 | 30,18 | 29,03 | 29,94 | 29,94 | 1.268.748 |
18 apr 2024 | 30,38 | 30,49 | 29,75 | 29,83 | 29,83 | 1.288.197 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 29,83 | 30,64 | 29,59 | 30,05 | 30,05 | 968.441 |
15 apr 2024 | 30,29 | 30,55 | 29,40 | 30,05 | 30,05 | 1.036.762 |
12 apr 2024 | 31,95 | 32,30 | 30,23 | 30,82 | 30,82 | 1.702.132 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 32,24 | 32,50 | 31,45 | 32,21 | 32,21 | 1.011.091 |
09 apr 2024 | 32,51 | 32,78 | 31,63 | 31,95 | 31,95 | 956.845 |
08 apr 2024 | 33,54 | 33,69 | 32,30 | 32,40 | 32,40 | 834.868 |
05 apr 2024 | 33,26 | 33,90 | 32,63 | 33,28 | 33,28 | 808.253 |
04 apr 2024 | 33,79 | 33,79 | 32,40 | 33,32 | 33,32 | 1.789.257 |
03 apr 2024 | 32,50 | 33,46 | 32,40 | 32,95 | 32,95 | 1.010.220 |
02 apr 2024 | 31,65 | 33,05 | 31,39 | 32,67 | 32,67 | 1.852.592 |
01 apr 2024 | 30,62 | 31,78 | 30,40 | 31,56 | 31,56 | 1.195.302 |
28 mar 2024 | 29,66 | 31,10 | 29,64 | 30,02 | 30,02 | 2.910.788 |
27 mar 2024 | 30,00 | 30,67 | 29,10 | 29,34 | 29,34 | 3.187.502 |
26 mar 2024 | 30,66 | 30,78 | 29,51 | 29,87 | 29,87 | 2.133.936 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 30,66 | 32,04 | 30,60 | 30,80 | 30,80 | 2.265.110 |
21 mar 2024 | 30,65 | 31,25 | 30,52 | 30,66 | 30,66 | 2.733.337 |
20 mar 2024 | 30,26 | 30,69 | 29,51 | 30,31 | 30,31 | 1.906.409 |
19 mar 2024 | 30,90 | 31,33 | 29,56 | 29,76 | 29,76 | 1.861.410 |
18 mar 2024 | 31,10 | 31,75 | 29,90 | 31,27 | 31,27 | 2.451.581 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 29,05 | 32,30 | 28,77 | 31,96 | 31,96 | 2.697.967 |
13 mar 2024 | 33,39 | 33,75 | 28,51 | 29,65 | 29,65 | 3.970.497 |
12 mar 2024 | 35,18 | 35,31 | 32,85 | 33,14 | 33,14 | 2.173.956 |
11 mar 2024 | 36,90 | 37,00 | 34,95 | 35,08 | 35,08 | 910.339 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 37,90 | 38,00 | 36,32 | 36,64 | 36,64 | 1.074.858 |
06 mar 2024 | 37,11 | 37,48 | 35,28 | 36,23 | 36,23 | 1.596.156 |
05 mar 2024 | 35,60 | 37,33 | 34,64 | 37,08 | 37,08 | 1.567.735 |
04 mar 2024 | 36,38 | 36,39 | 35,50 | 35,57 | 35,57 | 787.182 |
01 mar 2024 | 36,48 | 36,81 | 35,72 | 35,84 | 35,84 | 664.494 |
29 feb 2024 | 35,38 | 36,45 | 34,74 | 36,13 | 36,13 | 1.645.604 |
28 feb 2024 | 37,20 | 37,51 | 35,12 | 35,38 | 35,38 | 2.178.230 |
27 feb 2024 | 37,91 | 38,99 | 36,95 | 37,19 | 37,19 | 1.452.272 |
26 feb 2024 | 38,47 | 38,75 | 37,71 | 37,83 | 37,83 | 976.982 |
23 feb 2024 | 39,50 | 39,76 | 38,50 | 38,74 | 38,74 | 1.011.257 |
22 feb 2024 | 38,99 | 39,48 | 37,67 | 39,32 | 39,32 | 1.457.484 |
21 feb 2024 | 40,35 | 40,44 | 38,55 | 38,73 | 38,73 | 779.248 |
20 feb 2024 | 39,57 | 41,00 | 39,57 | 40,18 | 40,18 | 1.454.093 |
16 feb 2024 | 39,09 | 40,71 | 38,84 | 40,15 | 40,15 | 2.075.362 |
15 feb 2024 | 39,10 | 39,67 | 38,60 | 38,85 | 38,85 | 1.450.575 |
14 feb 2024 | 37,06 | 39,50 | 36,75 | 38,93 | 38,93 | 1.035.388 |
13 feb 2024 | 37,89 | 38,35 | 36,41 | 37,82 | 37,82 | 2.143.676 |
12 feb 2024 | 40,31 | 40,83 | 36,83 | 37,49 | 37,49 | 1.723.434 |
09 feb 2024 | 41,60 | 41,98 | 38,82 | 40,43 | 40,43 | 2.810.546 |
08 feb 2024 | 40,81 | 43,16 | 40,81 | 41,59 | 41,59 | 5.496.301 |
07 feb 2024 | 45,75 | 45,80 | 40,55 | 41,26 | 41,26 | 7.646.722 |
06 feb 2024 | 41,79 | 45,18 | 40,38 | 44,79 | 44,79 | 6.617.222 |
05 feb 2024 | 42,31 | 43,77 | 40,50 | 41,35 | 41,35 | 6.036.147 |
02 feb 2024 | 42,22 | 43,68 | 40,60 | 41,97 | 41,97 | 9.856.032 |
01 feb 2024 | 37,87 | 42,30 | 37,06 | 41,41 | 41,41 | 14.767.188 |
31 gen 2024 | 36,69 | 38,83 | 35,87 | 37,60 | 37,60 | 5.952.064 |
30 gen 2024 | 37,50 | 37,95 | 36,25 | 36,46 | 36,46 | 1.728.273 |
29 gen 2024 | 38,37 | 39,50 | 36,82 | 36,96 | 36,96 | 4.709.563 |
26 gen 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
25 gen 2024 | 35,64 | 38,18 | 35,60 | 36,97 | 36,97 | 2.894.869 |
24 gen 2024 | 35,26 | 35,72 | 33,86 | 35,24 | 35,24 | 3.183.150 |
23 gen 2024 | 38,37 | 38,40 | 34,81 | 35,04 | 35,04 | 2.452.471 |
22 gen 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
19 gen 2024 | 37,49 | 37,98 | 36,10 | 36,26 | 36,26 | 2.406.552 |
18 gen 2024 | 36,75 | 38,30 | 35,50 | 37,07 | 37,07 | 3.552.758 |
17 gen 2024 | 36,82 | 38,64 | 36,51 | 36,88 | 36,88 | 2.999.772 |
16 gen 2024 | 39,78 | 39,78 | 37,07 | 37,58 | 37,58 | 3.461.623 |
12 gen 2024 | 41,30 | 42,17 | 39,25 | 39,79 | 39,79 | 2.689.354 |
11 gen 2024 | 42,28 | 42,40 | 40,70 | 41,21 | 41,21 | 3.246.611 |
10 gen 2024 | 41,27 | 43,39 | 40,60 | 42,13 | 42,13 | 6.088.981 |
09 gen 2024 | 42,59 | 43,50 | 40,60 | 41,28 | 41,28 | 9.282.160 |
08 gen 2024 | 39,77 | 42,50 | 39,50 | 41,43 | 41,43 | 15.206.328 |
05 gen 2024 | 34,79 | 39,85 | 34,33 | 39,10 | 39,10 | 15.160.663 |
04 gen 2024 | 34,35 | 35,25 | 33,96 | 34,08 | 34,08 | 1.644.407 |
03 gen 2024 | 34,30 | 34,44 | 33,76 | 33,92 | 33,92 | 970.366 |
02 gen 2024 | 34,95 | 35,04 | 34,10 | 34,17 | 34,17 | 1.052.270 |
29 dic 2023 | 34,76 | 35,14 | 33,82 | 33,94 | 33,94 | 1.293.496 |
28 dic 2023 | 35,69 | 35,94 | 34,31 | 34,49 | 34,49 | 1.218.173 |
27 dic 2023 | 36,99 | 37,35 | 35,20 | 35,39 | 35,39 | 1.564.990 |
26 dic 2023 | 35,77 | 37,20 | 35,04 | 36,72 | 36,72 | 4.359.685 |
22 dic 2023 | 35,03 | 35,80 | 34,35 | 35,52 | 35,52 | 1.045.404 |
21 dic 2023 | 33,08 | 34,94 | 32,72 | 34,74 | 34,74 | 1.369.177 |
20 dic 2023 | 37,01 | 38,60 | 33,31 | 33,64 | 33,64 | 4.154.976 |
19 dic 2023 | 38,40 | 38,40 | 36,70 | 36,86 | 36,86 | 2.453.608 |
18 dic 2023 | 35,19 | 38,67 | 34,59 | 37,94 | 37,94 | 4.900.589 |
15 dic 2023 | 35,71 | 36,50 | 34,71 | 34,89 | 34,89 | 1.948.409 |
14 dic 2023 | 36,99 | 37,10 | 35,38 | 35,65 | 35,65 | 1.281.989 |
13 dic 2023 | 35,81 | 37,15 | 35,75 | 36,73 | 36,73 | 3.784.513 |
12 dic 2023 | 33,89 | 36,48 | 33,28 | 35,71 | 35,71 | 4.397.240 |
11 dic 2023 | 33,59 | 34,60 | 33,45 | 33,64 | 33,64 | 1.416.305 |
08 dic 2023 | 34,59 | 34,59 | 32,81 | 33,41 | 33,41 | 1.830.124 |
07 dic 2023 | 34,44 | 34,74 | 33,78 | 34,20 | 34,20 | 2.080.270 |
06 dic 2023 | 33,20 | 34,87 | 32,97 | 34,14 | 34,14 | 4.087.970 |
05 dic 2023 | 32,05 | 33,78 | 31,65 | 32,91 | 32,91 | 2.467.400 |
04 dic 2023 | 31,50 | 33,40 | 31,06 | 32,50 | 32,50 | 2.770.854 |
*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...