Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 34,59 | 34,62 | 34,55 | 34,60 | 34,60 | 56.037 |
17 mag 2024 | 34,43 | 34,70 | 34,42 | 34,64 | 34,64 | 91.540 |
16 mag 2024 | 34,38 | 34,62 | 34,32 | 34,51 | 34,51 | 179.706 |
15 mag 2024 | 34,05 | 34,37 | 34,05 | 34,37 | 34,37 | 211.931 |
14 mag 2024 | 33,85 | 34,04 | 33,75 | 33,96 | 33,96 | 171.325 |
13 mag 2024 | 33,71 | 33,94 | 33,63 | 33,84 | 33,84 | 289.331 |
10 mag 2024 | 33,67 | 33,79 | 33,45 | 33,61 | 33,61 | 397.694 |
09 mag 2024 | 33,46 | 33,63 | 33,35 | 33,50 | 33,50 | 518.208 |
08 mag 2024 | 33,43 | 33,51 | 33,27 | 33,46 | 33,46 | 121.359 |
07 mag 2024 | 33,50 | 33,65 | 33,33 | 33,53 | 33,53 | 212.172 |
03 mag 2024 | 33,38 | 33,70 | 33,29 | 33,60 | 33,60 | 255.896 |
02 mag 2024 | 33,04 | 33,31 | 32,94 | 33,23 | 33,23 | 338.935 |
01 mag 2024 | 32,25 | 32,68 | 32,45 | 32,69 | 32,69 | 12.991 |
30 apr 2024 | 32,99 | 33,01 | 32,66 | 32,73 | 32,73 | 85.199 |
29 apr 2024 | 32,90 | 32,98 | 32,87 | 32,94 | 32,94 | 120.761 |
26 apr 2024 | 32,65 | 32,74 | 32,56 | 32,62 | 32,62 | 431.064 |
25 apr 2024 | 32,25 | 32,42 | 31,91 | 32,23 | 32,23 | 213.287 |
24 apr 2024 | 32,54 | 32,55 | 32,20 | 32,25 | 32,25 | 511.743 |
23 apr 2024 | 31,95 | 32,13 | 31,92 | 32,12 | 32,12 | 78.812 |
22 apr 2024 | 31,73 | 31,80 | 31,62 | 31,73 | 31,73 | 290.876 |
19 apr 2024 | 31,41 | 31,69 | 31,31 | 31,60 | 31,60 | 133.167 |
18 apr 2024 | 32,04 | 32,09 | 31,55 | 31,86 | 31,86 | 398.803 |
17 apr 2024 | 31,64 | 31,77 | 31,22 | 31,56 | 31,56 | 281.861 |
16 apr 2024 | 31,70 | 31,76 | 31,48 | 31,58 | 31,58 | 155.131 |
15 apr 2024 | 32,41 | 32,46 | 31,84 | 32,21 | 32,21 | 272.185 |
12 apr 2024 | 32,77 | 32,80 | 32,01 | 32,32 | 32,32 | 615.820 |
11 apr 2024 | 32,97 | 33,14 | 32,61 | 32,78 | 32,78 | 175.975 |
10 apr 2024 | 33,33 | 33,44 | 32,61 | 32,68 | 32,68 | 467.215 |
09 apr 2024 | 33,09 | 33,28 | 33,08 | 33,12 | 33,12 | 196.503 |
08 apr 2024 | 32,83 | 33,32 | 32,70 | 33,03 | 33,03 | 183.606 |
05 apr 2024 | 32,68 | 32,78 | 32,61 | 32,74 | 32,74 | 286.110 |
04 apr 2024 | 32,87 | 33,16 | 32,84 | 33,13 | 33,13 | 146.751 |
03 apr 2024 | 32,59 | 32,85 | 32,58 | 32,80 | 32,80 | 216.218 |
02 apr 2024 | 32,76 | 32,98 | 32,73 | 32,79 | 32,79 | 789.404 |
28 mar 2024 | 32,55 | 32,72 | 32,41 | 32,59 | 32,59 | 1.735.783 |
27 mar 2024 | 32,39 | 32,58 | 32,34 | 32,39 | 32,39 | 166.371 |
26 mar 2024 | 32,56 | 32,59 | 32,36 | 32,43 | 32,43 | 98.160 |
25 mar 2024 | 32,43 | 32,51 | 32,27 | 32,45 | 32,45 | 64.947 |
22 mar 2024 | 32,48 | 32,54 | 32,35 | 32,42 | 32,42 | 547.620 |
21 mar 2024 | 32,83 | 32,88 | 32,64 | 32,69 | 32,69 | 243.660 |
20 mar 2024 | 32,19 | 32,36 | 32,14 | 32,28 | 32,28 | 558.520 |
19 mar 2024 | 32,17 | 32,38 | 32,01 | 32,19 | 32,19 | 327.960 |
18 mar 2024 | 32,49 | 32,55 | 32,21 | 32,35 | 32,35 | 62.972 |
15 mar 2024 | 32,28 | 32,45 | 32,27 | 32,33 | 32,33 | 255.877 |
14 mar 2024 | 32,72 | 32,76 | 32,46 | 32,54 | 32,54 | 352.809 |
13 mar 2024 | 32,63 | 32,69 | 32,56 | 32,63 | 32,63 | 200.418 |
12 mar 2024 | 32,78 | 32,85 | 32,57 | 32,77 | 32,77 | 138.953 |
11 mar 2024 | 32,48 | 32,64 | 32,41 | 32,51 | 32,51 | 186.879 |
08 mar 2024 | 32,50 | 32,64 | 32,36 | 32,43 | 32,43 | 169.616 |
07 mar 2024 | 32,11 | 33,85 | 32,09 | 32,38 | 32,38 | 365.297 |
06 mar 2024 | 32,06 | 32,41 | 32,02 | 32,31 | 32,31 | 355.862 |
05 mar 2024 | 31,89 | 31,99 | 31,75 | 31,86 | 31,86 | 91.604 |
04 mar 2024 | 32,22 | 32,23 | 31,98 | 32,07 | 32,07 | 167.833 |
01 mar 2024 | 31,91 | 32,16 | 31,85 | 32,12 | 32,12 | 325.031 |
29 feb 2024 | 31,84 | 31,90 | 31,64 | 31,70 | 31,70 | 265.959 |
28 feb 2024 | 31,90 | 31,92 | 31,66 | 31,67 | 31,67 | 92.656 |
27 feb 2024 | 32,09 | 32,25 | 32,08 | 32,15 | 32,15 | 241.326 |
26 feb 2024 | 32,15 | 32,18 | 31,95 | 32,06 | 32,06 | 175.425 |
23 feb 2024 | 32,19 | 32,25 | 32,09 | 32,15 | 32,15 | 213.166 |
22 feb 2024 | 32,20 | 32,29 | 32,08 | 32,11 | 32,11 | 201.169 |
21 feb 2024 | 31,98 | 32,00 | 31,83 | 31,89 | 31,89 | 87.679 |
20 feb 2024 | 31,78 | 31,96 | 31,74 | 31,82 | 31,82 | 93.295 |
19 feb 2024 | 31,76 | 31,81 | 31,70 | 31,77 | 31,77 | 100.773 |
16 feb 2024 | 31,77 | 31,87 | 31,69 | 31,83 | 31,83 | 143.406 |
15 feb 2024 | 31,44 | 31,72 | 31,42 | 31,52 | 31,52 | 253.371 |
14 feb 2024 | 31,20 | 31,48 | 31,16 | 31,44 | 31,44 | 203.159 |
13 feb 2024 | 31,58 | 31,65 | 30,95 | 31,06 | 31,06 | 228.684 |
12 feb 2024 | 31,31 | 31,80 | 31,30 | 31,74 | 31,74 | 206.617 |
09 feb 2024 | 31,29 | 31,47 | 31,12 | 31,24 | 31,24 | 154.228 |
08 feb 2024 | 31,41 | 31,48 | 31,20 | 31,27 | 31,27 | 92.891 |
07 feb 2024 | 31,28 | 31,50 | 31,23 | 31,38 | 31,38 | 260.386 |
06 feb 2024 | 31,25 | 31,55 | 31,12 | 31,37 | 31,37 | 201.817 |
05 feb 2024 | 30,75 | 30,91 | 30,50 | 30,64 | 30,64 | 404.766 |
02 feb 2024 | 30,98 | 31,06 | 30,58 | 30,58 | 30,58 | 1.622.496 |
01 feb 2024 | 30,65 | 30,95 | 30,60 | 30,73 | 30,73 | 401.283 |
31 gen 2024 | 30,55 | 30,83 | 30,52 | 30,75 | 30,75 | 629.579 |
30 gen 2024 | 30,80 | 31,15 | 30,57 | 30,63 | 30,63 | 350.243 |
29 gen 2024 | 31,01 | 31,18 | 30,80 | 30,81 | 30,81 | 149.144 |
26 gen 2024 | 30,67 | 31,00 | 30,62 | 30,97 | 30,97 | 92.566 |
25 gen 2024 | 30,85 | 30,99 | 30,79 | 30,84 | 30,84 | 103.339 |
24 gen 2024 | 30,67 | 31,07 | 30,66 | 30,98 | 30,98 | 186.903 |
23 gen 2024 | 30,42 | 30,59 | 30,22 | 30,41 | 30,41 | 201.196 |
22 gen 2024 | 30,27 | 30,38 | 30,20 | 30,28 | 30,28 | 348.132 |
19 gen 2024 | 30,36 | 30,43 | 30,18 | 30,27 | 30,27 | 282.227 |
18 gen 2024 | 30,12 | 30,27 | 30,09 | 30,21 | 30,21 | 217.689 |
17 gen 2024 | 30,00 | 30,03 | 29,84 | 29,87 | 29,87 | 251.801 |
16 gen 2024 | 30,67 | 30,73 | 30,49 | 30,56 | 30,56 | 1.449.049 |
15 gen 2024 | 31,04 | 31,13 | 30,93 | 31,01 | 31,01 | 28.852 |
12 gen 2024 | 31,02 | 31,35 | 30,97 | 31,21 | 31,21 | 195.707 |
11 gen 2024 | 31,12 | 31,17 | 30,81 | 30,82 | 30,82 | 248.154 |
10 gen 2024 | 30,91 | 31,11 | 30,82 | 30,82 | 30,82 | 336.342 |
09 gen 2024 | 31,15 | 31,15 | 30,89 | 30,98 | 30,98 | 126.477 |
08 gen 2024 | 31,09 | 31,44 | 30,95 | 31,31 | 31,31 | 206.247 |
05 gen 2024 | 31,18 | 31,48 | 31,05 | 31,38 | 31,38 | 493.095 |
04 gen 2024 | 31,32 | 31,50 | 31,08 | 31,32 | 31,32 | 229.823 |
03 gen 2024 | 31,35 | 31,45 | 31,11 | 31,28 | 31,28 | 88.325 |
02 gen 2024 | 31,67 | 31,71 | 31,33 | 31,47 | 31,47 | 213.155 |
29 dic 2023 | 31,84 | 32,19 | 31,71 | 31,80 | 31,80 | 170.871 |
28 dic 2023 | 31,91 | 31,99 | 31,77 | 31,82 | 31,82 | 211.050 |
27 dic 2023 | 31,37 | 33,50 | 31,24 | 31,52 | 31,52 | 426.170 |
*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...