Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 33,04 | 34,82 | 33,04 | 34,20 | 34,20 | 5.205.089 |
25 apr 2024 | 34,70 | 34,70 | 33,24 | 34,02 | 34,02 | 3.095.946 |
24 apr 2024 | 33,00 | 34,80 | 33,00 | 33,62 | 33,62 | 4.510.932 |
23 apr 2024 | 33,00 | 34,72 | 33,00 | 34,30 | 34,30 | 4.577.942 |
22 apr 2024 | 33,32 | 34,31 | 32,72 | 33,58 | 33,58 | 4.265.208 |
19 apr 2024 | 33,00 | 34,38 | 32,92 | 33,62 | 33,62 | 2.979.500 |
18 apr 2024 | 33,50 | 34,10 | 33,18 | 33,72 | 33,72 | 3.492.332 |
17 apr 2024 | 33,00 | 34,38 | 33,00 | 33,62 | 33,62 | 4.699.165 |
16 apr 2024 | 33,92 | 34,88 | 33,00 | 33,24 | 33,24 | 4.139.795 |
15 apr 2024 | 35,00 | 35,50 | 34,10 | 34,22 | 34,22 | 2.312.263 |
12 apr 2024 | 36,20 | 36,80 | 35,18 | 35,30 | 35,30 | 2.890.374 |
11 apr 2024 | 36,84 | 36,98 | 35,42 | 36,18 | 36,18 | 2.667.530 |
10 apr 2024 | 36,08 | 37,30 | 35,82 | 36,92 | 36,92 | 3.049.594 |
09 apr 2024 | 36,30 | 37,50 | 35,42 | 36,08 | 36,08 | 2.314.471 |
08 apr 2024 | 34,90 | 37,38 | 34,90 | 36,74 | 36,74 | 3.828.829 |
05 apr 2024 | 35,36 | 36,56 | 35,30 | 36,00 | 36,00 | 4.445.228 |
04 apr 2024 | 34,50 | 36,54 | 35,92 | 36,48 | 36,48 | 4.977.788 |
03 apr 2024 | 34,44 | 36,10 | 34,36 | 36,00 | 36,00 | 5.886.376 |
02 apr 2024 | 35,50 | 36,49 | 34,54 | 34,76 | 34,76 | 6.387.134 |
28 mar 2024 | 35,38 | 36,55 | 34,76 | 35,96 | 35,96 | 3.957.691 |
27 mar 2024 | 35,59 | 36,49 | 34,51 | 36,00 | 36,00 | 5.524.073 |
26 mar 2024 | 33,30 | 35,59 | 33,30 | 35,25 | 35,25 | 5.178.112 |
25 mar 2024 | 33,94 | 34,42 | 33,30 | 33,59 | 33,59 | 1.014.630 |
22 mar 2024 | 33,21 | 34,29 | 33,00 | 34,00 | 34,00 | 1.574.498 |
21 mar 2024 | 33,58 | 34,16 | 33,21 | 33,68 | 33,68 | 2.992.226 |
20 mar 2024 | 33,49 | 33,80 | 32,30 | 33,32 | 33,32 | 1.388.839 |
19 mar 2024 | 32,70 | 33,07 | 32,30 | 33,07 | 33,07 | 2.615.803 |
18 mar 2024 | 32,77 | 33,18 | 32,01 | 32,70 | 32,70 | 4.685.720 |
15 mar 2024 | 33,63 | 33,63 | 32,05 | 33,05 | 33,05 | 8.821.127 |
14 mar 2024 | 33,72 | 34,48 | 33,01 | 33,01 | 33,01 | 7.470.300 |
13 mar 2024 | 33,70 | 34,45 | 33,20 | 34,25 | 34,25 | 9.096.505 |
12 mar 2024 | 33,00 | 34,38 | 33,00 | 33,30 | 33,30 | 2.976.460 |
11 mar 2024 | 33,67 | 34,60 | 33,03 | 33,44 | 33,44 | 5.012.745 |
08 mar 2024 | 33,50 | 34,24 | 33,00 | 33,75 | 33,75 | 3.329.482 |
07 mar 2024 | 33,50 | 34,42 | 33,50 | 33,53 | 33,53 | 2.043.823 |
06 mar 2024 | 33,75 | 34,26 | 33,48 | 33,89 | 33,89 | 2.640.367 |
05 mar 2024 | 33,75 | 34,44 | 33,08 | 33,44 | 33,44 | 4.299.141 |
04 mar 2024 | 33,75 | 34,98 | 33,22 | 33,75 | 33,75 | 6.259.210 |
01 mar 2024 | 34,41 | 35,48 | 33,80 | 34,30 | 34,30 | 3.903.535 |
29 feb 2024 | 35,15 | 35,50 | 34,00 | 34,08 | 34,08 | 6.756.612 |
28 feb 2024 | 34,26 | 34,90 | 33,90 | 34,51 | 34,51 | 3.340.097 |
27 feb 2024 | 35,04 | 35,79 | 34,20 | 34,60 | 34,60 | 3.830.851 |
26 feb 2024 | 35,46 | 36,95 | 34,81 | 35,10 | 35,10 | 3.256.617 |
23 feb 2024 | 35,87 | 37,00 | 35,46 | 36,10 | 36,10 | 3.667.097 |
22 feb 2024 | 36,20 | 37,98 | 35,87 | 35,87 | 35,87 | 3.544.233 |
21 feb 2024 | 37,91 | 38,99 | 36,26 | 36,60 | 36,60 | 3.176.411 |
20 feb 2024 | 38,12 | 39,24 | 37,39 | 37,74 | 37,74 | 6.290.689 |
19 feb 2024 | 38,60 | 39,89 | 37,42 | 38,60 | 38,60 | 4.954.493 |
16 feb 2024 | 39,98 | 40,50 | 38,80 | 38,92 | 38,92 | 9.107.680 |
15 feb 2024 | 37,50 | 40,32 | 36,85 | 39,39 | 39,39 | 12.307.316 |
14 feb 2024 | 36,00 | 39,08 | 35,13 | 38,71 | 38,71 | 12.461.152 |
13 feb 2024 | 34,80 | 36,19 | 34,63 | 36,19 | 36,19 | 5.987.299 |
12 feb 2024 | 35,42 | 36,37 | 34,62 | 35,57 | 35,57 | 4.018.677 |
09 feb 2024 | 34,58 | 35,72 | 34,21 | 35,42 | 35,42 | 1.951.497 |
08 feb 2024 | 34,25 | 35,33 | 34,23 | 34,41 | 34,41 | 3.896.455 |
07 feb 2024 | 34,20 | 36,38 | 34,20 | 35,03 | 35,03 | 6.392.728 |
06 feb 2024 | 33,93 | 36,00 | 33,60 | 35,41 | 35,41 | 7.936.165 |
05 feb 2024 | 33,00 | 34,77 | 33,00 | 33,93 | 33,93 | 8.263.350 |
02 feb 2024 | 34,50 | 35,97 | 33,51 | 34,11 | 34,11 | 3.912.809 |
01 feb 2024 | 35,50 | 36,03 | 34,27 | 34,44 | 34,44 | 6.071.554 |
31 gen 2024 | 37,00 | 37,00 | 36,00 | 36,38 | 36,38 | 2.725.447 |
30 gen 2024 | 35,52 | 37,33 | 35,52 | 36,99 | 36,99 | 3.036.070 |
29 gen 2024 | 36,50 | 37,43 | 35,85 | 37,10 | 37,10 | 3.458.707 |
26 gen 2024 | 38,65 | 39,94 | 36,80 | 36,90 | 36,90 | 10.027.597 |
25 gen 2024 | 39,26 | 40,00 | 38,44 | 38,80 | 38,80 | 6.881.197 |
24 gen 2024 | 35,81 | 39,59 | 35,81 | 39,34 | 39,34 | 15.006.576 |
23 gen 2024 | 33,90 | 36,89 | 33,10 | 36,28 | 36,28 | 14.890.417 |
22 gen 2024 | 34,12 | 34,50 | 33,35 | 33,97 | 33,97 | 3.205.298 |
19 gen 2024 | 33,53 | 34,90 | 33,11 | 33,57 | 33,57 | 7.398.739 |
18 gen 2024 | 34,43 | 35,24 | 33,00 | 34,00 | 34,00 | 4.473.442 |
17 gen 2024 | 33,80 | 34,86 | 33,14 | 34,01 | 34,01 | 35.085.966 |
16 gen 2024 | 35,07 | 35,85 | 34,03 | 34,52 | 34,52 | 4.283.513 |
15 gen 2024 | 35,69 | 36,32 | 34,63 | 35,45 | 35,45 | 6.346.539 |
12 gen 2024 | 34,50 | 36,35 | 34,00 | 35,94 | 35,94 | 5.868.385 |
11 gen 2024 | 34,00 | 35,31 | 32,67 | 34,58 | 34,58 | 16.259.235 |
10 gen 2024 | 35,15 | 35,73 | 34,01 | 34,99 | 34,99 | 9.446.339 |
09 gen 2024 | 34,50 | 35,65 | 35,13 | 35,15 | 35,15 | 5.125.213 |
08 gen 2024 | 35,00 | 36,45 | 34,85 | 35,63 | 35,63 | 3.871.773 |
05 gen 2024 | 35,00 | 36,35 | 34,60 | 35,95 | 35,95 | 5.869.659 |
04 gen 2024 | 36,00 | 36,95 | 35,38 | 36,00 | 36,00 | 7.120.877 |
03 gen 2024 | 37,87 | 38,38 | 36,01 | 36,51 | 36,51 | 5.281.152 |
02 gen 2024 | 39,66 | 40,88 | 37,00 | 37,38 | 37,38 | 8.276.407 |
29 dic 2023 | 40,30 | 41,49 | 40,30 | 41,01 | 41,01 | 1.872.602 |
28 dic 2023 | 40,62 | 41,94 | 40,30 | 41,08 | 41,08 | 894.445 |
27 dic 2023 | 40,75 | 41,92 | 40,30 | 41,30 | 41,30 | 4.964.545 |
22 dic 2023 | 40,98 | 42,00 | 40,27 | 41,93 | 41,93 | 1.510.724 |
21 dic 2023 | 41,38 | 42,63 | 40,88 | 41,09 | 41,09 | 2.482.158 |
20 dic 2023 | 40,59 | 42,40 | 40,59 | 41,94 | 41,94 | 6.277.136 |
19 dic 2023 | 39,30 | 41,37 | 39,12 | 40,48 | 40,48 | 5.934.053 |
18 dic 2023 | 40,18 | 40,98 | 39,48 | 40,05 | 40,05 | 3.788.311 |
15 dic 2023 | 40,16 | 41,99 | 39,51 | 40,48 | 40,48 | 10.298.507 |
14 dic 2023 | 36,66 | 40,44 | 36,51 | 40,16 | 40,16 | 10.359.008 |
13 dic 2023 | 37,40 | 38,80 | 36,44 | 36,91 | 36,91 | 3.948.685 |
12 dic 2023 | 37,33 | 38,36 | 37,31 | 37,93 | 37,93 | 3.144.257 |
11 dic 2023 | 36,98 | 38,19 | 36,50 | 37,94 | 37,94 | 7.427.472 |
08 dic 2023 | 37,58 | 38,89 | 37,03 | 37,50 | 37,50 | 8.438.138 |
07 dic 2023 | 36,88 | 37,98 | 36,60 | 37,63 | 37,63 | 5.908.656 |
06 dic 2023 | 34,30 | 37,50 | 33,91 | 37,00 | 37,00 | 25.595.339 |
05 dic 2023 | 35,19 | 35,19 | 33,71 | 33,97 | 33,97 | 2.102.146 |
04 dic 2023 | 33,84 | 35,50 | 33,10 | 34,24 | 34,24 | 9.102.392 |
*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...