Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 mar 2024 | 32,48 | 32,50 | 31,30 | 31,58 | 31,58 | 58.975 |
18 mar 2024 | 32,64 | 32,84 | 32,28 | 32,52 | 32,52 | 65.194 |
15 mar 2024 | 33,50 | 33,50 | 32,48 | 32,48 | 32,48 | 112.864 |
14 mar 2024 | 32,80 | 33,52 | 32,54 | 33,20 | 33,20 | 206.789 |
13 mar 2024 | 33,10 | 34,24 | 31,84 | 32,56 | 32,56 | 602.942 |
12 mar 2024 | 30,98 | 32,32 | 29,94 | 32,28 | 32,28 | 232.428 |
11 mar 2024 | 29,56 | 30,46 | 29,18 | 30,36 | 30,36 | 118.548 |
08 mar 2024 | 30,30 | 30,56 | 29,66 | 29,86 | 29,86 | 108.780 |
07 mar 2024 | 30,04 | 30,90 | 29,84 | 30,90 | 30,90 | 104.178 |
06 mar 2024 | 29,96 | 30,06 | 29,12 | 30,06 | 30,06 | 69.632 |
05 mar 2024 | 29,98 | 30,18 | 29,64 | 29,80 | 29,80 | 115.735 |
04 mar 2024 | 28,88 | 29,98 | 28,70 | 29,98 | 29,98 | 146.203 |
01 mar 2024 | 28,64 | 29,02 | 28,46 | 28,88 | 28,88 | 97.385 |
29 feb 2024 | 28,76 | 28,80 | 28,34 | 28,46 | 28,46 | 79.402 |
28 feb 2024 | 28,46 | 28,74 | 28,28 | 28,58 | 28,58 | 66.333 |
27 feb 2024 | 29,18 | 29,18 | 28,26 | 28,46 | 28,46 | 99.144 |
26 feb 2024 | 29,30 | 29,34 | 29,02 | 29,10 | 29,10 | 56.387 |
23 feb 2024 | 28,78 | 29,26 | 28,50 | 29,24 | 29,24 | 104.091 |
22 feb 2024 | 28,76 | 28,98 | 28,48 | 28,64 | 28,64 | 123.403 |
21 feb 2024 | 27,86 | 28,50 | 27,76 | 28,48 | 28,48 | 104.957 |
20 feb 2024 | 28,00 | 28,04 | 27,64 | 27,94 | 27,94 | 60.441 |
19 feb 2024 | 28,00 | 28,14 | 27,84 | 27,96 | 27,96 | 50.584 |
16 feb 2024 | 28,14 | 28,28 | 28,04 | 28,20 | 28,20 | 53.920 |
15 feb 2024 | 28,34 | 28,34 | 28,04 | 28,20 | 28,20 | 60.632 |
14 feb 2024 | 28,04 | 28,34 | 27,96 | 28,32 | 28,32 | 63.984 |
13 feb 2024 | 28,52 | 28,60 | 27,78 | 28,04 | 28,04 | 134.028 |
12 feb 2024 | 28,58 | 29,10 | 28,50 | 28,68 | 28,68 | 91.389 |
09 feb 2024 | 28,94 | 29,00 | 28,16 | 28,48 | 28,48 | 198.467 |
08 feb 2024 | 29,52 | 29,58 | 28,98 | 28,98 | 28,98 | 107.991 |
07 feb 2024 | 30,00 | 30,14 | 29,36 | 29,36 | 29,36 | 95.664 |
06 feb 2024 | 29,46 | 30,10 | 29,42 | 29,96 | 29,96 | 52.743 |
05 feb 2024 | 29,50 | 29,82 | 29,42 | 29,42 | 29,42 | 51.021 |
02 feb 2024 | 29,62 | 30,00 | 29,62 | 29,66 | 29,66 | 52.370 |
01 feb 2024 | 30,08 | 30,08 | 29,30 | 29,66 | 29,66 | 58.864 |
31 gen 2024 | 29,54 | 30,38 | 29,54 | 30,10 | 30,10 | 153.560 |
30 gen 2024 | 29,30 | 29,90 | 29,30 | 29,78 | 29,78 | 83.707 |
29 gen 2024 | 30,00 | 30,00 | 29,16 | 29,28 | 29,28 | 141.001 |
26 gen 2024 | 31,50 | 31,60 | 29,42 | 29,72 | 29,72 | 277.280 |
25 gen 2024 | 30,46 | 31,26 | 30,30 | 31,08 | 31,08 | 98.513 |
24 gen 2024 | 30,48 | 30,60 | 30,04 | 30,60 | 30,60 | 159.814 |
23 gen 2024 | 30,40 | 30,40 | 29,82 | 30,30 | 30,30 | 81.681 |
22 gen 2024 | 29,78 | 30,34 | 29,78 | 30,14 | 30,14 | 108.006 |
19 gen 2024 | 29,92 | 29,94 | 29,56 | 29,76 | 29,76 | 67.305 |
18 gen 2024 | 30,12 | 30,48 | 29,62 | 29,62 | 29,62 | 54.358 |
17 gen 2024 | 29,40 | 29,88 | 29,40 | 29,80 | 29,80 | 49.597 |
16 gen 2024 | 30,00 | 30,00 | 29,22 | 29,66 | 29,66 | 91.801 |
15 gen 2024 | 30,20 | 30,20 | 29,88 | 30,04 | 30,04 | 71.150 |
12 gen 2024 | 30,70 | 30,98 | 30,60 | 30,60 | 30,60 | 64.825 |
11 gen 2024 | 31,24 | 31,48 | 30,74 | 30,74 | 30,74 | 197.803 |
10 gen 2024 | 30,52 | 31,40 | 30,40 | 31,20 | 31,20 | 246.442 |
09 gen 2024 | 30,24 | 30,70 | 30,20 | 30,70 | 30,70 | 70.013 |
08 gen 2024 | 29,86 | 30,30 | 29,40 | 30,30 | 30,30 | 77.082 |
05 gen 2024 | 29,36 | 29,94 | 29,08 | 29,72 | 29,72 | 87.886 |
04 gen 2024 | 29,04 | 29,70 | 28,96 | 29,60 | 29,60 | 98.247 |
03 gen 2024 | 30,48 | 30,52 | 28,66 | 28,70 | 28,70 | 175.675 |
02 gen 2024 | 30,50 | 30,80 | 30,32 | 30,54 | 30,54 | 61.844 |
29 dic 2023 | 30,80 | 30,96 | 30,02 | 30,52 | 30,52 | 56.042 |
28 dic 2023 | 30,48 | 30,82 | 30,34 | 30,54 | 30,54 | 55.371 |
27 dic 2023 | 30,66 | 30,82 | 30,26 | 30,38 | 30,38 | 149.537 |
22 dic 2023 | 31,00 | 32,00 | 30,28 | 30,54 | 30,54 | 195.157 |
21 dic 2023 | 29,74 | 30,08 | 29,64 | 29,80 | 29,80 | 43.507 |
20 dic 2023 | 29,44 | 30,08 | 29,40 | 30,02 | 30,02 | 83.018 |
19 dic 2023 | 29,38 | 29,78 | 29,30 | 29,56 | 29,56 | 106.578 |
18 dic 2023 | 29,60 | 29,60 | 29,04 | 29,28 | 29,28 | 63.741 |
15 dic 2023 | 29,30 | 29,98 | 29,16 | 29,54 | 29,54 | 140.761 |
14 dic 2023 | 28,96 | 29,56 | 28,62 | 29,50 | 29,50 | 126.918 |
13 dic 2023 | 28,70 | 29,02 | 28,44 | 28,66 | 28,66 | 53.904 |
12 dic 2023 | 29,06 | 29,26 | 28,90 | 28,94 | 28,94 | 60.154 |
11 dic 2023 | 28,90 | 29,18 | 28,58 | 28,90 | 28,90 | 60.330 |
08 dic 2023 | 28,66 | 29,20 | 28,54 | 29,02 | 29,02 | 51.622 |
07 dic 2023 | 28,32 | 28,96 | 28,32 | 28,78 | 28,78 | 59.563 |
06 dic 2023 | 28,68 | 28,70 | 28,14 | 28,68 | 28,68 | 59.948 |
05 dic 2023 | 28,24 | 28,68 | 28,22 | 28,54 | 28,54 | 62.753 |
04 dic 2023 | 28,22 | 28,50 | 28,06 | 28,20 | 28,20 | 62.857 |
01 dic 2023 | 28,38 | 28,50 | 27,90 | 28,04 | 28,04 | 101.649 |
30 nov 2023 | 27,60 | 28,36 | 27,60 | 28,32 | 28,32 | 130.411 |
29 nov 2023 | 27,36 | 27,90 | 27,36 | 27,78 | 27,78 | 69.135 |
28 nov 2023 | 27,34 | 27,44 | 26,94 | 27,44 | 27,44 | 84.761 |
27 nov 2023 | 27,62 | 28,06 | 27,26 | 27,30 | 27,30 | 77.815 |
24 nov 2023 | 27,40 | 27,78 | 27,32 | 27,64 | 27,64 | 50.017 |
23 nov 2023 | 27,96 | 28,10 | 27,14 | 27,54 | 27,54 | 110.799 |
22 nov 2023 | 27,54 | 28,08 | 27,54 | 27,96 | 27,96 | 100.966 |
21 nov 2023 | 27,84 | 28,14 | 27,28 | 27,40 | 27,40 | 117.791 |
20 nov 2023 | 27,28 | 27,80 | 27,08 | 27,76 | 27,76 | 108.291 |
17 nov 2023 | 26,38 | 27,26 | 26,38 | 27,10 | 27,10 | 88.327 |
16 nov 2023 | 26,62 | 26,94 | 26,38 | 26,48 | 26,48 | 78.082 |
15 nov 2023 | 27,10 | 27,34 | 26,30 | 26,56 | 26,56 | 139.216 |
14 nov 2023 | 26,50 | 27,18 | 26,36 | 27,18 | 27,18 | 183.244 |
13 nov 2023 | 26,44 | 26,68 | 26,16 | 26,32 | 26,32 | 153.727 |
10 nov 2023 | 25,98 | 26,70 | 25,72 | 26,20 | 26,20 | 278.832 |
09 nov 2023 | 23,78 | 26,38 | 23,16 | 26,34 | 26,34 | 442.806 |
08 nov 2023 | 23,54 | 23,84 | 23,26 | 23,64 | 23,64 | 192.359 |
07 nov 2023 | 22,94 | 23,52 | 22,36 | 23,48 | 23,48 | 142.154 |
06 nov 2023 | 23,02 | 23,56 | 22,68 | 22,88 | 22,88 | 112.128 |
03 nov 2023 | 22,10 | 23,50 | 22,06 | 23,44 | 23,44 | 258.139 |
02 nov 2023 | 21,72 | 22,10 | 21,40 | 21,96 | 21,96 | 116.161 |
01 nov 2023 | 21,10 | 21,28 | 20,86 | 21,28 | 21,28 | 63.394 |
31 ott 2023 | 20,80 | 21,20 | 20,72 | 21,12 | 21,12 | 118.653 |
30 ott 2023 | 21,22 | 21,28 | 20,52 | 20,68 | 20,68 | 93.436 |
27 ott 2023 | 20,30 | 21,40 | 20,02 | 21,22 | 21,22 | 173.945 |
*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...