Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 30,00 | 30,42 | 29,87 | 30,39 | 30,39 | 1.813 |
25 apr 2024 | 29,35 | 29,68 | 29,16 | 29,51 | 29,51 | 10.424 |
24 apr 2024 | 30,03 | 30,03 | 29,76 | 29,45 | 29,45 | - |
23 apr 2024 | 29,59 | 29,59 | 29,59 | 29,58 | 29,58 | - |
22 apr 2024 | 29,60 | 29,60 | 29,55 | 29,18 | 29,18 | - |
19 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
18 apr 2024 | 29,40 | 29,40 | 29,40 | 29,28 | 29,28 | 357 |
17 apr 2024 | 29,26 | 29,26 | 29,22 | 29,24 | 29,24 | 626 |
16 apr 2024 | 29,30 | 29,84 | 29,30 | 29,33 | 29,33 | 7 |
15 apr 2024 | 30,32 | 30,50 | 30,32 | 29,83 | 29,83 | 679 |
12 apr 2024 | 30,88 | 30,98 | 30,39 | 30,39 | 30,39 | 255 |
11 apr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
10 apr 2024 | 31,46 | 31,46 | 31,26 | 30,70 | 30,70 | 497 |
09 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
08 apr 2024 | 30,80 | 30,80 | 30,18 | 30,73 | 30,73 | 14 |
05 apr 2024 | 30,55 | 30,55 | 30,33 | 30,49 | 30,49 | 380 |
04 apr 2024 | 30,46 | 30,54 | 30,46 | 30,70 | 30,70 | 821 |
03 apr 2024 | 29,84 | 29,84 | 29,84 | 29,98 | 29,98 | - |
02 apr 2024 | 29,75 | 30,00 | 29,75 | 29,92 | 29,92 | 647 |
28 mar 2024 | 29,68 | 29,77 | 29,68 | 29,76 | 29,76 | 324 |
27 mar 2024 | 29,55 | 29,70 | 29,52 | 29,54 | 29,54 | 1.997 |
26 mar 2024 | 29,50 | 29,50 | 29,28 | 29,27 | 29,27 | 5.848 |
25 mar 2024 | 29,15 | 29,15 | 29,14 | 29,20 | 29,20 | 356 |
22 mar 2024 | 28,89 | 29,00 | 28,76 | 28,92 | 28,92 | 62.299 |
21 mar 2024 | 29,40 | 29,89 | 29,25 | 29,38 | 29,38 | 554 |
20 mar 2024 | 28,56 | 28,56 | 28,56 | 28,81 | 28,81 | 40 |
19 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
18 mar 2024 | 28,99 | 29,01 | 28,52 | 28,52 | 28,52 | 38 |
15 mar 2024 | 29,44 | 29,44 | 29,44 | 29,02 | 29,02 | 50 |
14 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
13 mar 2024 | 29,62 | 30,16 | 29,62 | 30,23 | 30,23 | 45.704 |
12 mar 2024 | 30,04 | 30,06 | 30,04 | 29,56 | 29,56 | 1 |
11 mar 2024 | 29,57 | 29,57 | 29,57 | 29,83 | 29,83 | 92 |
08 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
07 mar 2024 | 29,49 | 29,49 | 29,23 | 29,61 | 29,61 | 257 |
06 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
05 mar 2024 | 28,71 | 28,71 | 28,71 | 28,68 | 28,68 | 250 |
04 mar 2024 | 29,08 | 29,08 | 28,72 | 28,76 | 28,76 | 4.278 |
01 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
29 feb 2024 | 28,09 | 28,50 | 28,09 | 28,22 | 28,22 | 58 |
28 feb 2024 | 28,12 | 28,12 | 28,12 | 27,95 | 27,95 | 12 |
27 feb 2024 | 28,72 | 28,80 | 28,72 | 28,64 | 28,64 | - |
26 feb 2024 | 28,43 | 28,60 | 28,43 | 28,56 | 28,56 | 1 |
23 feb 2024 | 28,76 | 29,36 | 28,76 | 28,74 | 28,74 | 1.002 |
22 feb 2024 | 29,44 | 29,44 | 29,04 | 29,06 | 29,06 | 549 |
21 feb 2024 | 29,39 | 29,39 | 29,39 | 29,11 | 29,11 | 1 |
20 feb 2024 | 28,83 | 29,18 | 28,83 | 29,06 | 29,06 | 250 |
19 feb 2024 | 29,17 | 29,40 | 29,10 | 29,17 | 29,17 | 2.682 |
16 feb 2024 | 29,36 | 29,36 | 29,31 | 29,43 | 29,43 | 2 |
15 feb 2024 | 28,90 | 29,05 | 28,75 | 28,95 | 28,95 | 2.132 |
14 feb 2024 | 28,61 | 28,78 | 28,61 | 28,70 | 28,70 | 1.755 |
13 feb 2024 | 29,43 | 29,43 | 28,53 | 28,58 | 28,58 | 1.280 |
12 feb 2024 | 28,97 | 29,23 | 28,97 | 29,36 | 29,36 | 421 |
09 feb 2024 | 29,16 | 29,20 | 29,16 | 29,00 | 29,00 | 750 |
08 feb 2024 | 29,35 | 29,50 | 29,14 | 29,22 | 29,22 | 1.708 |
07 feb 2024 | 29,86 | 29,86 | 29,69 | 29,68 | 29,68 | 1.211 |
06 feb 2024 | 29,65 | 29,77 | 29,65 | 29,98 | 29,98 | 751 |
05 feb 2024 | 29,50 | 29,58 | 29,27 | 29,24 | 29,24 | 768 |
02 feb 2024 | 30,45 | 30,47 | 29,62 | 29,62 | 29,62 | 599 |
01 feb 2024 | 29,51 | 30,16 | 29,51 | 30,08 | 30,08 | 9.357 |
31 gen 2024 | 29,80 | 30,05 | 29,66 | 30,00 | 30,00 | 2.437 |
30 gen 2024 | 29,81 | 29,81 | 29,58 | 29,73 | 29,73 | 2.658 |
29 gen 2024 | 29,52 | 29,73 | 29,52 | 29,70 | 29,70 | 796 |
26 gen 2024 | 29,74 | 29,94 | 29,74 | 30,14 | 30,14 | 1.582 |
25 gen 2024 | 29,72 | 29,72 | 29,65 | 29,52 | 29,52 | 500 |
24 gen 2024 | 29,91 | 29,91 | 29,70 | 29,72 | 29,72 | 1.006 |
23 gen 2024 | 28,83 | 29,10 | 28,83 | 28,93 | 28,93 | 250 |
22 gen 2024 | 28,37 | 28,49 | 28,29 | 28,41 | 28,41 | 2.674 |
19 gen 2024 | 28,92 | 29,09 | 28,91 | 28,79 | 28,79 | 22.364 |
18 gen 2024 | 28,69 | 28,81 | 28,69 | 28,76 | 28,76 | 1.658 |
17 gen 2024 | 28,49 | 28,62 | 28,46 | 28,25 | 28,25 | 1.000 |
16 gen 2024 | 29,24 | 29,29 | 29,02 | 29,13 | 29,13 | 1.541 |
15 gen 2024 | 29,82 | 30,11 | 29,72 | 29,80 | 29,80 | 1.285 |
12 gen 2024 | 30,02 | 30,03 | 29,90 | 30,22 | 30,22 | 1.016 |
11 gen 2024 | 30,08 | 30,13 | 29,74 | 29,66 | 29,66 | 2.218 |
10 gen 2024 | 29,90 | 29,98 | 29,69 | 29,69 | 29,69 | 1.923 |
09 gen 2024 | 30,01 | 30,26 | 30,01 | 29,99 | 29,99 | 1.496 |
08 gen 2024 | 29,82 | 29,97 | 29,76 | 30,35 | 30,35 | 500 |
05 gen 2024 | 30,40 | 30,40 | 29,77 | 30,33 | 30,33 | 8 |
04 gen 2024 | 30,59 | 30,68 | 30,07 | 30,28 | 30,28 | 3.935 |
03 gen 2024 | 30,77 | 31,02 | 30,23 | 30,32 | 30,32 | 4.664 |
02 gen 2024 | 31,74 | 31,74 | 31,10 | 31,21 | 31,21 | 1.845 |
29 dic 2023 | 31,55 | 31,55 | 31,43 | 31,77 | 31,77 | 16 |
28 dic 2023 | 31,45 | 31,45 | 31,45 | 31,37 | 31,37 | 250 |
27 dic 2023 | 31,37 | 32,13 | 31,37 | 31,81 | 31,81 | 250 |
22 dic 2023 | 30,99 | 30,99 | 30,79 | 30,81 | 30,81 | 33.000 |
21 dic 2023 | 31,21 | 31,52 | 31,12 | 31,47 | 31,47 | 1.837 |
20 dic 2023 | 31,47 | 31,47 | 31,27 | 31,42 | 31,42 | 3.446 |
19 dic 2023 | 30,64 | 31,20 | 30,55 | 31,18 | 31,18 | 530 |
18 dic 2023 | 31,23 | 31,23 | 30,72 | 30,32 | 30,32 | 2.000 |
15 dic 2023 | 32,04 | 32,20 | 30,97 | 31,64 | 31,64 | 477 |
14 dic 2023 | 30,72 | 31,24 | 30,59 | 31,53 | 31,53 | 235 |
13 dic 2023 | 29,13 | 29,13 | 29,00 | 28,98 | 28,98 | 267 |
12 dic 2023 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
11 dic 2023 | 29,43 | 29,43 | 29,43 | 29,31 | 29,31 | - |
08 dic 2023 | 29,35 | 29,60 | 29,35 | 29,33 | 29,33 | 16 |
07 dic 2023 | 29,84 | 29,84 | 29,78 | 29,80 | 29,80 | 36 |
06 dic 2023 | 29,83 | 30,04 | 29,75 | 29,89 | 29,89 | 3.167 |
05 dic 2023 | 29,75 | 29,75 | 29,75 | 29,67 | 29,67 | 2.900 |
04 dic 2023 | 30,26 | 30,27 | 30,26 | 30,15 | 30,15 | 3 |
*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...