Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 0,00 | 0,00 | 0,00 | 33,20 | 33,20 | 131.301 |
02 mag 2024 | 33,15 | 33,15 | 33,01 | 32,96 | 32,96 | 187 |
01 mag 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
30 apr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
29 apr 2024 | 34,00 | 34,04 | 34,00 | 33,97 | 33,97 | 1.847 |
26 apr 2024 | 33,92 | 33,92 | 33,92 | 33,96 | 33,96 | 400 |
25 apr 2024 | 33,46 | 33,46 | 33,46 | 33,43 | 33,43 | 1.252 |
24 apr 2024 | 33,90 | 33,90 | 33,90 | 33,68 | 33,68 | 69 |
23 apr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
22 apr 2024 | 33,36 | 33,40 | 33,36 | 33,37 | 33,37 | 313 |
19 apr 2024 | 33,02 | 33,28 | 33,02 | 33,18 | 33,18 | 7.713 |
18 apr 2024 | 33,23 | 33,31 | 33,23 | 33,28 | 33,28 | 5.429 |
17 apr 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
16 apr 2024 | 33,01 | 33,08 | 33,01 | 33,03 | 33,03 | 353 |
15 apr 2024 | 33,70 | 33,78 | 33,70 | 33,54 | 33,54 | 1.826 |
12 apr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
11 apr 2024 | 33,51 | 33,51 | 33,45 | 33,56 | 33,56 | 448 |
10 apr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
09 apr 2024 | 33,94 | 33,94 | 33,67 | 33,67 | 33,67 | 2.286 |
08 apr 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
05 apr 2024 | 33,67 | 33,75 | 33,67 | 33,69 | 33,69 | 322 |
04 apr 2024 | 34,21 | 34,21 | 34,13 | 34,18 | 34,18 | 264 |
03 apr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
02 apr 2024 | 34,35 | 34,35 | 34,10 | 33,94 | 33,94 | 1.027 |
28 mar 2024 | 34,35 | 34,36 | 34,31 | 34,33 | 34,33 | 1.254 |
27 mar 2024 | 34,35 | 34,38 | 34,35 | 34,30 | 34,30 | 1.660 |
26 mar 2024 | 34,13 | 34,17 | 34,13 | 34,21 | 34,21 | 964 |
25 mar 2024 | 34,21 | 34,21 | 34,10 | 34,14 | 34,14 | 6.114 |
22 mar 2024 | 34,15 | 34,15 | 34,00 | 34,10 | 34,10 | 2.612 |
21 mar 2024 | 34,10 | 34,11 | 34,10 | 34,10 | 34,10 | 1.329 |
20 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
19 mar 2024 | 33,60 | 33,81 | 33,60 | 33,82 | 33,82 | 1.051 |
18 mar 2024 | 33,74 | 33,74 | 33,65 | 33,65 | 33,65 | 2.013 |
15 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
14 mar 2024 | 33,67 | 33,67 | 33,67 | 33,64 | 33,64 | 4.669 |
13 mar 2024 | 33,81 | 33,83 | 33,78 | 33,75 | 33,75 | 5.490 |
12 mar 2024 | 33,31 | 33,73 | 33,31 | 33,77 | 33,77 | 2.958 |
11 mar 2024 | 33,21 | 33,31 | 33,21 | 33,31 | 33,31 | 1.222 |
08 mar 2024 | 33,58 | 33,66 | 33,56 | 33,48 | 33,48 | 6.984 |
07 mar 2024 | 33,29 | 33,53 | 33,29 | 33,56 | 33,56 | 468 |
06 mar 2024 | 33,15 | 33,26 | 33,15 | 33,20 | 33,20 | 38.993 |
05 mar 2024 | 33,15 | 33,15 | 33,13 | 33,03 | 33,03 | 1.621 |
04 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
01 mar 2024 | 33,08 | 33,10 | 33,08 | 33,11 | 33,11 | 4.408 |
29 feb 2024 | 32,95 | 32,95 | 32,90 | 32,97 | 32,97 | 2.395 |
28 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
27 feb 2024 | 32,96 | 32,96 | 32,96 | 32,97 | 32,97 | 30 |
26 feb 2024 | 32,96 | 32,96 | 32,96 | 32,92 | 32,92 | 391 |
23 feb 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
22 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
21 feb 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
20 feb 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
19 feb 2024 | 32,17 | 32,17 | 32,17 | 32,27 | 32,27 | - |
16 feb 2024 | 32,44 | 32,44 | 32,44 | 32,28 | 32,28 | - |
15 feb 2024 | 32,13 | 32,13 | 32,13 | 32,08 | 32,08 | 908 |
14 feb 2024 | 31,84 | 31,84 | 31,69 | 31,79 | 31,79 | 1.463 |
13 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
12 feb 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
09 feb 2024 | 31,91 | 31,91 | 31,91 | 31,89 | 31,89 | 540 |
08 feb 2024 | 31,92 | 31,92 | 31,92 | 31,84 | 31,84 | 2.087 |
07 feb 2024 | 31,62 | 31,62 | 31,62 | 31,58 | 31,58 | 500 |
06 feb 2024 | 31,44 | 31,44 | 31,44 | 31,60 | 31,60 | 200 |
05 feb 2024 | 31,33 | 31,37 | 31,19 | 31,25 | 31,25 | 7.158 |
02 feb 2024 | 31,42 | 31,42 | 31,31 | 31,35 | 31,35 | 8.013 |
01 feb 2024 | 31,05 | 31,05 | 31,05 | 31,06 | 31,06 | 357 |
31 gen 2024 | 30,99 | 30,99 | 30,99 | 31,14 | 31,14 | 904 |
30 gen 2024 | 31,13 | 31,13 | 31,03 | 31,15 | 31,15 | 7.891 |
29 gen 2024 | 30,67 | 30,67 | 30,67 | 30,82 | 30,82 | 457 |
26 gen 2024 | 30,76 | 30,92 | 30,76 | 30,92 | 30,92 | 976 |
25 gen 2024 | 30,58 | 30,58 | 30,58 | 30,56 | 30,56 | 190 |
24 gen 2024 | 30,50 | 30,52 | 30,50 | 30,63 | 30,63 | 7.231 |
23 gen 2024 | 30,24 | 30,24 | 30,15 | 30,14 | 30,14 | 31.731 |
22 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 230 |
19 gen 2024 | 29,88 | 30,23 | 29,88 | 29,92 | 29,92 | 4.947 |
18 gen 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
17 gen 2024 | 29,75 | 29,75 | 29,75 | 29,83 | 29,83 | 527 |
16 gen 2024 | 29,94 | 30,06 | 29,94 | 30,12 | 30,12 | 343 |
15 gen 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
12 gen 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
11 gen 2024 | 30,55 | 30,55 | 30,55 | 30,23 | 30,23 | 117 |
10 gen 2024 | 30,36 | 30,36 | 30,36 | 30,39 | 30,39 | 200 |
09 gen 2024 | 30,34 | 30,41 | 30,30 | 30,39 | 30,39 | 8.566 |
08 gen 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
05 gen 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
04 gen 2024 | 30,23 | 30,23 | 30,17 | 30,34 | 30,34 | 2.737 |
03 gen 2024 | 30,18 | 30,18 | 30,09 | 30,14 | 30,14 | 10.718 |
02 gen 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
29 dic 2023 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
28 dic 2023 | 30,67 | 30,67 | 30,67 | 30,56 | 30,56 | 4.183 |
27 dic 2023 | 30,46 | 30,59 | 30,46 | 30,59 | 30,59 | 1.288 |
22 dic 2023 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
21 dic 2023 | 30,53 | 30,55 | 30,47 | 30,54 | 30,54 | 291 |
20 dic 2023 | 30,56 | 30,56 | 30,56 | 30,62 | 30,62 | 143 |
19 dic 2023 | 30,60 | 30,65 | 30,53 | 30,57 | 30,57 | 5.050 |
18 dic 2023 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
15 dic 2023 | 30,68 | 30,68 | 30,68 | 30,70 | 30,70 | 45 |
14 dic 2023 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
13 dic 2023 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
12 dic 2023 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
11 dic 2023 | 30,31 | 30,31 | 30,31 | 30,43 | 30,43 | 686 |
*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...