Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 43,99 | 44,33 | 42,90 | 44,33 | 44,33 | 48.383 |
16 mag 2024 | 37,99 | 40,30 | 37,99 | 40,30 | 40,30 | 54.975 |
15 mag 2024 | 35,99 | 36,64 | 32,65 | 36,64 | 36,64 | 72.589 |
14 mag 2024 | 33,45 | 33,45 | 32,85 | 33,31 | 33,31 | 12.389 |
13 mag 2024 | 33,10 | 33,45 | 32,10 | 32,94 | 32,94 | 42.769 |
10 mag 2024 | 32,63 | 33,00 | 32,20 | 32,45 | 32,45 | 2.012 |
09 mag 2024 | 33,80 | 34,05 | 32,17 | 32,51 | 32,51 | 6.497 |
08 mag 2024 | 32,48 | 34,10 | 32,48 | 33,32 | 33,32 | 16.105 |
07 mag 2024 | 32,35 | 33,45 | 31,95 | 33,16 | 33,16 | 7.723 |
06 mag 2024 | 33,34 | 33,54 | 32,00 | 32,34 | 32,34 | 2.590 |
03 mag 2024 | 33,99 | 34,10 | 32,50 | 32,69 | 32,69 | 21.011 |
02 mag 2024 | 33,98 | 34,00 | 32,40 | 33,22 | 33,22 | 74.748 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 32,46 | 33,11 | 32,46 | 32,66 | 32,66 | 7.642 |
29 apr 2024 | 34,69 | 34,69 | 32,16 | 32,46 | 32,46 | 31.170 |
26 apr 2024 | 30,87 | 33,79 | 30,76 | 33,79 | 33,79 | 67.974 |
25 apr 2024 | 33,45 | 33,45 | 30,00 | 30,72 | 30,72 | 31.513 |
24 apr 2024 | 32,97 | 33,50 | 32,00 | 32,79 | 32,79 | 20.042 |
23 apr 2024 | 34,95 | 34,95 | 31,75 | 32,32 | 32,32 | 15.696 |
22 apr 2024 | 33,61 | 34,43 | 33,16 | 33,66 | 33,66 | 11.738 |
19 apr 2024 | 32,80 | 33,65 | 32,00 | 33,22 | 33,22 | 7.498 |
18 apr 2024 | 31,50 | 33,07 | 31,50 | 32,87 | 32,87 | 5.210 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 31,12 | 32,50 | 31,11 | 31,50 | 31,50 | 5.340 |
15 apr 2024 | 34,19 | 34,19 | 32,49 | 32,74 | 32,74 | 14.529 |
12 apr 2024 | 33,65 | 34,99 | 33,20 | 34,19 | 34,19 | 6.092 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 34,10 | 35,99 | 34,02 | 34,05 | 34,05 | 27.405 |
09 apr 2024 | 36,30 | 36,90 | 34,15 | 35,81 | 35,81 | 17.886 |
08 apr 2024 | 35,60 | 35,94 | 34,35 | 35,94 | 35,94 | 50.565 |
05 apr 2024 | 34,23 | 34,23 | 34,19 | 34,23 | 34,23 | 36.003 |
04 apr 2024 | 32,89 | 33,56 | 32,89 | 33,56 | 33,56 | 21.360 |
03 apr 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | 1.772 |
02 apr 2024 | 35,47 | 35,47 | 34,24 | 34,24 | 34,24 | 4.175 |
01 apr 2024 | 34,90 | 34,93 | 34,78 | 34,93 | 34,93 | 33.811 |
28 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | 2.183 |
27 mar 2024 | 33,22 | 33,58 | 33,22 | 33,58 | 33,58 | 7.724 |
26 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | 1.473 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | 880 |
21 mar 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | 2.620 |
20 mar 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | 38 |
19 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | 258 |
18 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | 855 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 38,96 | 39,00 | 38,96 | 39,00 | 39,00 | 177 |
13 mar 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | 1.636 |
12 mar 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | 200 |
11 mar 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | 289 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | 1.697 |
06 mar 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | 87 |
05 mar 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | 355 |
04 mar 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | 423 |
01 mar 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 45,75 | 2.635 |
29 feb 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | 5.418 |
28 feb 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | 7.148 |
27 feb 2024 | 49,18 | 49,18 | 47,00 | 48,60 | 48,60 | 184.090 |
26 feb 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | 24.406 |
23 feb 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | 50.350 |
22 feb 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | 29.530 |
21 feb 2024 | 40,47 | 40,47 | 39,00 | 40,47 | 40,47 | 40.951 |
20 feb 2024 | 38,00 | 38,55 | 37,45 | 38,55 | 38,55 | 60.397 |
16 feb 2024 | 34,35 | 34,98 | 34,30 | 34,98 | 34,98 | 17.892 |
15 feb 2024 | 34,60 | 34,60 | 34,30 | 34,30 | 34,30 | 11.313 |
14 feb 2024 | 34,79 | 35,00 | 34,79 | 35,00 | 35,00 | 8.114 |
13 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | 3.753 |
12 feb 2024 | 36,61 | 36,61 | 36,22 | 36,22 | 36,22 | 2.949 |
09 feb 2024 | 37,00 | 37,33 | 35,87 | 36,95 | 36,95 | 36.974 |
08 feb 2024 | 36,00 | 37,24 | 35,78 | 36,60 | 36,60 | 26.594 |
07 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | 17.542 |
06 feb 2024 | 35,10 | 35,80 | 35,10 | 35,80 | 35,80 | 21.346 |
05 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 18.446 |
02 feb 2024 | 34,42 | 34,42 | 33,52 | 34,42 | 34,42 | 45.142 |
01 feb 2024 | 34,13 | 34,13 | 33,75 | 33,75 | 33,75 | 30.748 |
31 gen 2024 | 34,85 | 34,85 | 33,49 | 33,49 | 33,49 | 13.569 |
30 gen 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | 18.279 |
29 gen 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | 10.017 |
26 gen 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
25 gen 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | 7.021 |
24 gen 2024 | 32,21 | 32,21 | 32,20 | 32,21 | 32,21 | 30.734 |
23 gen 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | 16.773 |
22 gen 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
19 gen 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | 25.257 |
18 gen 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | 3.347 |
17 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | 669 |
16 gen 2024 | 32,90 | 32,90 | 32,25 | 32,25 | 32,25 | 3.668 |
12 gen 2024 | 33,02 | 33,02 | 32,00 | 32,30 | 32,30 | 32.906 |
11 gen 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | 2.150 |
10 gen 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | 7.489 |
09 gen 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | 3.204 |
08 gen 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 2.524 |
05 gen 2024 | 28,20 | 28,24 | 28,20 | 28,24 | 28,24 | 11.416 |
04 gen 2024 | 27,90 | 27,90 | 26,05 | 26,90 | 26,90 | 3.634 |
03 gen 2024 | 27,45 | 27,45 | 26,05 | 26,82 | 26,82 | 8.176 |
02 gen 2024 | 26,70 | 27,36 | 25,30 | 26,91 | 26,91 | 12.330 |
29 dic 2023 | 28,45 | 28,45 | 26,10 | 26,12 | 26,12 | 30.025 |
28 dic 2023 | 27,47 | 27,47 | 25,14 | 27,47 | 27,47 | 86.437 |
*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...