Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 33,55 | 33,64 | 33,50 | 33,58 | 33,58 | 41.226 |
30 apr 2024 | 34,10 | 34,10 | 33,56 | 33,62 | 33,62 | 82.696 |
29 apr 2024 | 34,21 | 34,21 | 33,98 | 34,08 | 34,08 | 44.937 |
26 apr 2024 | 33,96 | 34,11 | 33,88 | 34,01 | 34,01 | 19.244 |
25 apr 2024 | 34,03 | 34,07 | 33,51 | 33,72 | 33,72 | 78.142 |
24 apr 2024 | 34,33 | 34,33 | 33,97 | 34,04 | 34,04 | 120.398 |
23 apr 2024 | 33,65 | 34,15 | 33,65 | 34,13 | 34,13 | 160.211 |
22 apr 2024 | 33,54 | 33,60 | 33,25 | 33,51 | 33,51 | 34.753 |
19 apr 2024 | 32,88 | 33,28 | 32,78 | 33,28 | 33,28 | 35.332 |
18 apr 2024 | 33,07 | 33,18 | 32,92 | 33,18 | 33,18 | 9.270 |
17 apr 2024 | 32,79 | 33,12 | 32,71 | 33,00 | 33,00 | 27.077 |
16 apr 2024 | 32,76 | 32,92 | 32,63 | 32,72 | 32,72 | 57.698 |
15 apr 2024 | 33,30 | 33,57 | 33,22 | 33,27 | 33,27 | 83.169 |
12 apr 2024 | 33,28 | 33,42 | 33,00 | 33,06 | 33,06 | 97.697 |
11 apr 2024 | 33,29 | 33,38 | 32,85 | 33,03 | 33,03 | 168.178 |
10 apr 2024 | 33,49 | 33,50 | 33,04 | 33,34 | 33,34 | 50.948 |
09 apr 2024 | 33,56 | 33,56 | 33,19 | 33,25 | 33,25 | 79.240 |
08 apr 2024 | 33,38 | 33,62 | 33,33 | 33,61 | 33,61 | 133.495 |
05 apr 2024 | 33,32 | 33,33 | 33,12 | 33,31 | 33,31 | 44.984 |
04 apr 2024 | 33,78 | 33,87 | 33,74 | 33,76 | 33,76 | 35.557 |
03 apr 2024 | 33,69 | 33,76 | 33,60 | 33,76 | 33,76 | 101.766 |
02 apr 2024 | 33,50 | 34,19 | 33,50 | 33,65 | 33,65 | 107.460 |
28 mar 2024 | 34,10 | 34,15 | 34,03 | 34,03 | 34,03 | 76.349 |
27 mar 2024 | 33,99 | 34,08 | 33,94 | 34,05 | 34,05 | 39.823 |
26 mar 2024 | 33,93 | 34,07 | 33,93 | 33,99 | 33,99 | 126.142 |
25 mar 2024 | 33,72 | 33,94 | 33,68 | 33,92 | 33,92 | 33.190 |
22 mar 2024 | 33,52 | 33,66 | 33,49 | 33,65 | 33,65 | 33.759 |
21 mar 2024 | 33,81 | 33,84 | 33,60 | 33,64 | 33,64 | 41.877 |
20 mar 2024 | 33,54 | 33,59 | 33,47 | 33,58 | 33,58 | 49.772 |
19 mar 2024 | 33,24 | 33,56 | 33,17 | 33,55 | 33,55 | 18.119 |
18 mar 2024 | 33,29 | 33,42 | 33,19 | 33,26 | 33,26 | 12.480 |
15 mar 2024 | 33,10 | 33,31 | 33,06 | 33,22 | 33,22 | 41.624 |
14 mar 2024 | 33,21 | 33,27 | 33,01 | 33,06 | 33,06 | 12.520 |
13 mar 2024 | 33,06 | 33,26 | 33,06 | 33,15 | 33,15 | 18.478 |
12 mar 2024 | 32,74 | 33,06 | 32,63 | 33,03 | 33,03 | 101.205 |
11 mar 2024 | 32,47 | 32,59 | 32,38 | 32,61 | 32,61 | 52.266 |
08 mar 2024 | 32,72 | 32,78 | 32,68 | 32,69 | 32,69 | 19.638 |
07 mar 2024 | 32,54 | 32,76 | 32,49 | 32,71 | 32,71 | 38.947 |
06 mar 2024 | 32,43 | 32,69 | 32,43 | 32,65 | 32,65 | 19.972 |
05 mar 2024 | 32,15 | 32,47 | 32,14 | 32,44 | 32,44 | 39.016 |
04 mar 2024 | 32,15 | 32,24 | 32,13 | 32,22 | 32,22 | 24.209 |
01 mar 2024 | 32,06 | 32,26 | 32,05 | 32,24 | 32,24 | 326.646 |
29 feb 2024 | 31,99 | 32,09 | 31,90 | 31,95 | 31,95 | 19.758 |
28 feb 2024 | 31,89 | 31,94 | 31,86 | 31,93 | 31,93 | 25.474 |
27 feb 2024 | 31,89 | 32,03 | 31,84 | 32,01 | 32,01 | 170.817 |
26 feb 2024 | 32,00 | 32,00 | 31,88 | 31,88 | 31,88 | 10.401 |
23 feb 2024 | 31,78 | 32,01 | 31,78 | 32,00 | 32,00 | 46.443 |
22 feb 2024 | 31,66 | 31,78 | 31,53 | 31,70 | 31,70 | 105.630 |
21 feb 2024 | 31,14 | 31,36 | 31,10 | 31,35 | 31,35 | 24.866 |
20 feb 2024 | 31,03 | 31,11 | 30,96 | 31,05 | 31,05 | 111.391 |
19 feb 2024 | 31,00 | 31,06 | 30,92 | 31,00 | 31,00 | 18.465 |
16 feb 2024 | 31,20 | 31,28 | 31,07 | 31,07 | 31,07 | 28.679 |
15 feb 2024 | 30,85 | 31,03 | 30,85 | 31,01 | 31,01 | 60.601 |
14 feb 2024 | 30,49 | 30,73 | 30,45 | 30,67 | 30,67 | 20.974 |
13 feb 2024 | 30,77 | 30,77 | 30,46 | 30,50 | 30,50 | 45.654 |
12 feb 2024 | 30,65 | 30,82 | 30,65 | 30,81 | 30,81 | 28.491 |
09 feb 2024 | 30,50 | 30,55 | 30,42 | 30,50 | 30,50 | 30.789 |
08 feb 2024 | 30,42 | 30,51 | 30,35 | 30,43 | 30,43 | 19.022 |
07 feb 2024 | 30,55 | 30,56 | 30,33 | 30,33 | 30,33 | 29.351 |
06 feb 2024 | 30,49 | 30,53 | 30,34 | 30,50 | 30,50 | 83.548 |
05 feb 2024 | 30,32 | 30,45 | 30,22 | 30,32 | 30,32 | 55.871 |
02 feb 2024 | 30,16 | 30,25 | 30,06 | 30,09 | 30,09 | 30.005 |
01 feb 2024 | 29,93 | 30,17 | 29,93 | 30,05 | 30,05 | 22.588 |
31 gen 2024 | 30,01 | 30,27 | 29,98 | 30,11 | 30,11 | 38.968 |
30 gen 2024 | 29,69 | 30,00 | 29,59 | 29,99 | 29,99 | 71.300 |
29 gen 2024 | 29,75 | 29,75 | 29,49 | 29,57 | 29,57 | 22.660 |
26 gen 2024 | 29,59 | 29,78 | 29,59 | 29,75 | 29,75 | 24.742 |
25 gen 2024 | 29,45 | 29,60 | 29,36 | 29,52 | 29,52 | 19.048 |
24 gen 2024 | 29,57 | 29,69 | 29,51 | 29,69 | 29,69 | 39.125 |
23 gen 2024 | 29,63 | 29,63 | 29,34 | 29,44 | 29,44 | 82.805 |
22 gen 2024 | 29,74 | 29,81 | 29,45 | 29,54 | 29,54 | 142.817 |
19 gen 2024 | 29,74 | 29,74 | 29,51 | 29,56 | 29,56 | 104.222 |
18 gen 2024 | 29,34 | 29,67 | 29,34 | 29,59 | 29,59 | 26.338 |
17 gen 2024 | 29,36 | 29,40 | 29,18 | 29,33 | 29,33 | 83.416 |
16 gen 2024 | 29,35 | 29,59 | 29,25 | 29,56 | 29,56 | 22.730 |
15 gen 2024 | 29,67 | 29,70 | 29,58 | 29,58 | 29,58 | 21.309 |
12 gen 2024 | 29,61 | 29,82 | 29,61 | 29,71 | 29,71 | 10.170 |
11 gen 2024 | 29,88 | 29,96 | 29,50 | 29,51 | 29,51 | 50.498 |
10 gen 2024 | 29,72 | 29,81 | 29,61 | 29,72 | 29,72 | 11.946 |
09 gen 2024 | 29,82 | 29,87 | 29,59 | 29,69 | 29,69 | 51.842 |
08 gen 2024 | 29,67 | 29,81 | 29,48 | 29,81 | 29,81 | 24.665 |
05 gen 2024 | 29,41 | 29,77 | 29,40 | 29,68 | 29,68 | 118.624 |
04 gen 2024 | 29,45 | 29,65 | 29,39 | 29,65 | 29,65 | 20.574 |
03 gen 2024 | 29,80 | 29,80 | 29,28 | 29,34 | 29,34 | 14.293 |
02 gen 2024 | 29,81 | 30,09 | 29,58 | 29,76 | 29,76 | 48.946 |
29 dic 2023 | 29,62 | 29,71 | 29,56 | 29,58 | 29,58 | 37.547 |
28 dic 2023 | 29,70 | 29,73 | 29,58 | 29,62 | 29,62 | 13.276 |
27 dic 2023 | 29,60 | 29,75 | 29,60 | 29,69 | 29,69 | 20.698 |
22 dic 2023 | 29,53 | 29,63 | 29,48 | 29,59 | 29,59 | 11.910 |
21 dic 2023 | 29,50 | 29,55 | 29,41 | 29,53 | 29,53 | 25.340 |
20 dic 2023 | 29,63 | 29,65 | 29,49 | 29,64 | 29,64 | 51.656 |
19 dic 2023 | 29,53 | 29,61 | 29,48 | 29,60 | 29,60 | 86.761 |
18 dic 2023 | 29,52 | 29,60 | 29,48 | 29,53 | 29,53 | 165.708 |
15 dic 2023 | 29,75 | 29,81 | 29,58 | 29,66 | 29,66 | 11.422 |
14 dic 2023 | 29,89 | 29,90 | 29,43 | 29,65 | 29,65 | 43.220 |
13 dic 2023 | 29,65 | 29,68 | 29,56 | 29,58 | 29,58 | 29.109 |
12 dic 2023 | 29,84 | 29,85 | 29,63 | 29,62 | 29,62 | 34.232 |
11 dic 2023 | 30,73 | 30,84 | 30,65 | 30,80 | 30,80 | 377.412 |
08 dic 2023 | 30,42 | 30,75 | 30,42 | 30,75 | 30,75 | 9.175 |
07 dic 2023 | 30,69 | 30,69 | 30,41 | 30,49 | 30,49 | 402.097 |
*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...