Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 32,59 | 33,14 | 32,74 | 32,95 | 32,95 | 14.701 |
23 apr 2024 | 31,30 | 32,85 | 31,30 | 32,52 | 32,52 | 92.300 |
22 apr 2024 | 32,09 | 32,26 | 31,31 | 31,36 | 31,36 | 63.700 |
19 apr 2024 | 31,89 | 32,37 | 31,69 | 31,93 | 31,93 | 163.500 |
18 apr 2024 | 32,80 | 33,05 | 31,77 | 32,06 | 32,06 | 90.900 |
17 apr 2024 | 33,31 | 33,34 | 32,74 | 32,90 | 32,90 | 79.600 |
16 apr 2024 | 33,09 | 33,36 | 32,73 | 33,18 | 33,18 | 79.300 |
15 apr 2024 | 33,30 | 33,85 | 32,49 | 33,10 | 33,10 | 105.700 |
12 apr 2024 | 33,43 | 33,44 | 32,85 | 33,09 | 33,09 | 62.900 |
11 apr 2024 | 33,28 | 33,63 | 32,46 | 33,39 | 33,39 | 81.600 |
10 apr 2024 | 34,44 | 34,44 | 32,97 | 33,06 | 33,06 | 81.100 |
09 apr 2024 | 34,38 | 34,83 | 33,77 | 34,83 | 34,83 | 84.300 |
08 apr 2024 | 33,58 | 34,39 | 33,34 | 34,38 | 34,38 | 109.200 |
05 apr 2024 | 33,49 | 33,88 | 33,23 | 33,44 | 33,44 | 227.800 |
04 apr 2024 | 33,45 | 34,00 | 33,14 | 33,47 | 33,47 | 149.800 |
03 apr 2024 | 33,70 | 33,91 | 33,05 | 33,09 | 33,09 | 110.400 |
02 apr 2024 | 34,02 | 34,39 | 33,49 | 33,56 | 33,56 | 145.600 |
01 apr 2024 | 34,55 | 35,01 | 34,09 | 34,23 | 34,23 | 153.300 |
28 mar 2024 | 34,48 | 34,72 | 34,35 | 34,44 | 34,44 | 268.600 |
27 mar 2024 | 34,87 | 34,89 | 34,40 | 34,48 | 34,48 | 176.300 |
26 mar 2024 | 34,83 | 35,12 | 34,57 | 34,60 | 34,60 | 165.200 |
25 mar 2024 | 34,60 | 35,05 | 34,36 | 34,53 | 34,53 | 93.500 |
22 mar 2024 | 35,22 | 35,22 | 34,57 | 34,80 | 34,80 | 103.700 |
21 mar 2024 | 35,59 | 35,92 | 35,28 | 35,31 | 35,31 | 149.500 |
20 mar 2024 | 35,01 | 35,94 | 35,01 | 35,59 | 35,59 | 349.900 |
19 mar 2024 | 35,00 | 35,12 | 34,73 | 35,01 | 35,01 | 166.600 |
18 mar 2024 | 35,55 | 35,55 | 34,83 | 35,00 | 35,00 | 205.800 |
15 mar 2024 | 33,72 | 34,96 | 33,45 | 34,96 | 34,96 | 354.400 |
14 mar 2024 | 33,90 | 35,20 | 33,63 | 33,89 | 33,89 | 185.500 |
13 mar 2024 | 34,38 | 34,44 | 33,74 | 33,92 | 33,92 | 94.600 |
12 mar 2024 | 34,01 | 34,43 | 33,71 | 34,28 | 34,28 | 106.800 |
11 mar 2024 | 34,92 | 35,00 | 33,83 | 34,06 | 34,06 | 78.000 |
08 mar 2024 | 33,44 | 34,72 | 33,34 | 34,72 | 34,72 | 128.300 |
07 mar 2024 | 33,11 | 33,45 | 32,99 | 33,22 | 33,22 | 143.700 |
06 mar 2024 | 33,02 | 33,29 | 32,64 | 32,83 | 32,83 | 50.700 |
05 mar 2024 | 32,76 | 33,19 | 32,39 | 32,64 | 32,64 | 152.300 |
04 mar 2024 | 33,13 | 33,52 | 32,75 | 32,89 | 32,89 | 186.500 |
01 mar 2024 | 33,43 | 33,43 | 31,91 | 32,98 | 32,98 | 313.300 |
29 feb 2024 | 33,18 | 33,51 | 32,75 | 32,96 | 32,96 | 333.100 |
28 feb 2024 | 33,49 | 33,92 | 32,43 | 32,61 | 32,61 | 130.200 |
27 feb 2024 | 34,43 | 34,54 | 33,55 | 33,70 | 33,70 | 141.300 |
26 feb 2024 | 34,51 | 35,18 | 33,93 | 34,18 | 34,18 | 227.100 |
23 feb 2024 | 34,29 | 34,68 | 33,30 | 34,50 | 34,50 | 262.700 |
22 feb 2024 | 34,22 | 34,81 | 33,65 | 34,26 | 34,26 | 219.100 |
21 feb 2024 | 34,62 | 34,62 | 33,54 | 33,93 | 33,93 | 88.200 |
20 feb 2024 | 33,78 | 34,67 | 33,42 | 34,67 | 34,67 | 198.600 |
16 feb 2024 | 33,77 | 34,22 | 33,60 | 33,63 | 33,63 | 167.100 |
15 feb 2024 | 33,87 | 34,18 | 32,74 | 34,00 | 34,00 | 284.800 |
14 feb 2024 | 33,05 | 34,50 | 32,59 | 33,56 | 33,56 | 318.700 |
13 feb 2024 | 32,25 | 32,40 | 31,43 | 31,94 | 31,94 | 114.500 |
12 feb 2024 | 32,76 | 33,49 | 31,93 | 32,43 | 32,43 | 140.000 |
09 feb 2024 | 31,00 | 32,57 | 30,97 | 32,57 | 32,57 | 170.900 |
08 feb 2024 | 30,76 | 31,01 | 30,53 | 30,94 | 30,94 | 94.600 |
07 feb 2024 | 30,46 | 31,17 | 30,38 | 30,78 | 30,78 | 53.800 |
06 feb 2024 | 30,21 | 30,58 | 30,01 | 30,29 | 30,29 | 92.700 |
05 feb 2024 | 30,21 | 30,72 | 30,05 | 30,12 | 30,12 | 63.100 |
02 feb 2024 | 30,98 | 31,16 | 30,47 | 30,56 | 30,56 | 56.800 |
01 feb 2024 | 30,86 | 31,25 | 30,62 | 31,14 | 31,14 | 98.000 |
31 gen 2024 | 30,01 | 31,25 | 30,01 | 30,40 | 30,40 | 61.900 |
30 gen 2024 | 30,85 | 31,30 | 30,10 | 30,26 | 30,26 | 101.000 |
29 gen 2024 | 31,23 | 31,57 | 30,83 | 31,01 | 31,01 | 61.700 |
26 gen 2024 | 31,00 | 31,17 | 30,60 | 31,09 | 31,09 | 68.800 |
25 gen 2024 | 31,41 | 31,74 | 30,85 | 31,03 | 31,03 | 56.400 |
24 gen 2024 | 31,66 | 31,77 | 31,04 | 31,25 | 31,25 | 66.100 |
23 gen 2024 | 31,07 | 31,59 | 31,01 | 31,20 | 31,20 | 94.100 |
22 gen 2024 | 31,27 | 31,27 | 30,65 | 31,00 | 31,00 | 135.000 |
19 gen 2024 | 30,06 | 30,90 | 29,63 | 30,90 | 30,90 | 162.000 |
18 gen 2024 | 29,29 | 30,22 | 29,29 | 29,75 | 29,75 | 179.900 |
17 gen 2024 | 28,39 | 29,22 | 28,16 | 29,20 | 29,20 | 80.700 |
16 gen 2024 | 28,68 | 28,93 | 28,22 | 28,83 | 28,83 | 71.500 |
12 gen 2024 | 29,05 | 29,26 | 28,51 | 28,57 | 28,57 | 47.300 |
11 gen 2024 | 28,41 | 29,03 | 28,05 | 29,00 | 29,00 | 105.400 |
10 gen 2024 | 27,96 | 28,55 | 27,66 | 28,54 | 28,54 | 59.500 |
09 gen 2024 | 28,05 | 28,59 | 27,88 | 28,12 | 28,12 | 53.200 |
08 gen 2024 | 29,13 | 29,30 | 28,41 | 28,49 | 28,49 | 168.700 |
05 gen 2024 | 27,95 | 28,84 | 27,86 | 28,84 | 28,84 | 106.100 |
04 gen 2024 | 27,75 | 28,33 | 27,66 | 27,93 | 27,93 | 84.500 |
03 gen 2024 | 28,00 | 28,31 | 27,51 | 27,74 | 27,74 | 100.300 |
02 gen 2024 | 28,88 | 28,88 | 27,99 | 28,36 | 28,36 | 83.700 |
29 dic 2023 | 28,75 | 29,00 | 28,71 | 28,95 | 28,95 | 93.100 |
28 dic 2023 | 28,98 | 29,00 | 28,60 | 28,85 | 28,85 | 86.700 |
27 dic 2023 | 29,00 | 29,03 | 27,93 | 29,00 | 29,00 | 130.900 |
26 dic 2023 | 29,00 | 29,00 | 28,74 | 29,00 | 29,00 | 54.700 |
22 dic 2023 | 28,45 | 29,00 | 28,45 | 29,00 | 29,00 | 80.400 |
21 dic 2023 | 28,11 | 28,73 | 27,78 | 28,73 | 28,73 | 89.600 |
20 dic 2023 | 27,50 | 29,00 | 27,48 | 28,47 | 28,47 | 231.200 |
19 dic 2023 | 27,52 | 28,08 | 27,47 | 27,81 | 27,81 | 265.900 |
18 dic 2023 | 28,62 | 28,68 | 27,43 | 27,70 | 27,70 | 296.800 |
15 dic 2023 | 29,01 | 29,15 | 28,16 | 28,53 | 28,53 | 2.494.400 |
14 dic 2023 | 27,60 | 29,06 | 27,60 | 28,60 | 28,60 | 754.800 |
13 dic 2023 | 27,87 | 29,27 | 27,52 | 27,57 | 27,57 | 362.200 |
12 dic 2023 | 27,80 | 28,59 | 27,65 | 27,68 | 27,68 | 245.300 |
11 dic 2023 | 28,51 | 28,91 | 27,58 | 27,69 | 27,69 | 252.500 |
08 dic 2023 | 27,66 | 29,32 | 27,66 | 28,32 | 28,32 | 186.600 |
07 dic 2023 | 27,54 | 28,00 | 27,18 | 27,70 | 27,70 | 209.200 |
06 dic 2023 | 26,49 | 27,85 | 26,48 | 27,32 | 27,32 | 315.400 |
05 dic 2023 | 26,25 | 27,01 | 25,63 | 26,50 | 26,50 | 257.400 |
04 dic 2023 | 25,91 | 27,21 | 25,19 | 26,50 | 26,50 | 623.500 |
01 dic 2023 | 25,31 | 25,58 | 24,75 | 25,04 | 25,04 | 130.300 |
30 nov 2023 | 26,17 | 26,40 | 25,22 | 25,68 | 25,68 | 143.600 |
*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...