Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 34,40 | 34,65 | 34,00 | 34,05 | 34,05 | 40.563 |
30 apr 2024 | 35,35 | 35,35 | 34,40 | 34,50 | 34,50 | 44.492 |
29 apr 2024 | 34,80 | 35,05 | 34,50 | 34,90 | 34,90 | 43.429 |
26 apr 2024 | 33,90 | 34,65 | 33,90 | 34,40 | 34,40 | 26.417 |
25 apr 2024 | 34,10 | 34,25 | 33,85 | 33,85 | 33,85 | 14.186 |
24 apr 2024 | 33,65 | 34,45 | 33,40 | 34,10 | 34,10 | 50.508 |
23 apr 2024 | 32,90 | 33,65 | 32,90 | 33,55 | 33,55 | 20.217 |
22 apr 2024 | 32,85 | 33,05 | 32,70 | 32,80 | 32,80 | 10.991 |
19 apr 2024 | 32,80 | 32,90 | 32,35 | 32,60 | 32,60 | 9.913 |
18 apr 2024 | 32,75 | 33,00 | 32,30 | 32,75 | 32,75 | 14.752 |
17 apr 2024 | 32,55 | 33,15 | 32,55 | 32,60 | 32,60 | 15.929 |
16 apr 2024 | 33,25 | 33,25 | 32,70 | 32,90 | 32,90 | 17.268 |
15 apr 2024 | 33,35 | 33,55 | 33,05 | 33,25 | 33,25 | 8.376 |
12 apr 2024 | 33,40 | 33,70 | 33,10 | 33,10 | 33,10 | 6.564 |
11 apr 2024 | 33,55 | 33,70 | 33,05 | 33,40 | 33,40 | 13.336 |
10 apr 2024 | 33,30 | 33,90 | 33,30 | 33,40 | 33,40 | 17.114 |
09 apr 2024 | 33,90 | 33,90 | 33,20 | 33,20 | 33,20 | 8.835 |
08 apr 2024 | 33,75 | 34,00 | 33,50 | 33,60 | 33,60 | 9.190 |
05 apr 2024 | 33,80 | 34,00 | 33,60 | 33,75 | 33,75 | 11.897 |
04 apr 2024 | 34,00 | 34,10 | 33,75 | 33,85 | 33,85 | 9.926 |
03 apr 2024 | 33,85 | 34,20 | 33,75 | 34,15 | 34,15 | 19.244 |
02 apr 2024 | 34,80 | 34,80 | 33,75 | 33,85 | 33,85 | 29.895 |
28 mar 2024 | 34,45 | 34,70 | 34,30 | 34,60 | 34,60 | 27.004 |
27 mar 2024 | 33,80 | 34,15 | 33,75 | 34,15 | 34,15 | 22.477 |
26 mar 2024 | 33,85 | 33,95 | 33,50 | 33,75 | 33,75 | 28.569 |
25 mar 2024 | 33,50 | 34,15 | 33,45 | 34,15 | 34,15 | 60.941 |
22 mar 2024 | 33,35 | 33,50 | 33,05 | 33,25 | 33,25 | 21.203 |
21 mar 2024 | 33,25 | 33,50 | 33,10 | 33,35 | 33,35 | 15.492 |
20 mar 2024 | 33,85 | 33,85 | 33,25 | 33,35 | 33,35 | 13.905 |
19 mar 2024 | 33,95 | 34,00 | 33,50 | 33,65 | 33,65 | 8.598 |
18 mar 2024 | 34,10 | 34,10 | 33,50 | 33,80 | 33,80 | 18.029 |
15 mar 2024 | 33,25 | 34,10 | 33,20 | 34,10 | 34,10 | 34.406 |
14 mar 2024 | 34,20 | 34,20 | 33,30 | 33,50 | 33,50 | 38.873 |
13 mar 2024 | 33,90 | 34,40 | 33,80 | 34,10 | 34,10 | 37.116 |
12 mar 2024 | 33,45 | 33,95 | 33,30 | 33,95 | 33,95 | 38.871 |
11 mar 2024 | 33,60 | 33,60 | 32,85 | 33,35 | 33,35 | 55.283 |
08 mar 2024 | 30,50 | 33,80 | 30,50 | 33,60 | 33,60 | 174.475 |
07 mar 2024 | 29,90 | 30,35 | 29,90 | 30,05 | 30,05 | 38.317 |
06 mar 2024 | 29,65 | 30,15 | 29,55 | 29,70 | 29,70 | 29.970 |
05 mar 2024 | 29,40 | 29,95 | 29,10 | 29,65 | 29,65 | 36.029 |
04 mar 2024 | 29,00 | 29,70 | 28,90 | 29,35 | 29,35 | 38.128 |
01 mar 2024 | 29,45 | 29,60 | 28,75 | 28,85 | 28,85 | 30.613 |
29 feb 2024 | 28,00 | 29,30 | 28,00 | 29,25 | 29,25 | 44.659 |
28 feb 2024 | 27,40 | 28,00 | 27,40 | 27,85 | 27,85 | 13.744 |
27 feb 2024 | 27,35 | 27,55 | 27,25 | 27,50 | 27,50 | 5.833 |
26 feb 2024 | 27,60 | 27,60 | 27,15 | 27,35 | 27,35 | 19.111 |
23 feb 2024 | 27,60 | 27,80 | 27,35 | 27,45 | 27,45 | 8.410 |
22 feb 2024 | 27,50 | 27,60 | 27,20 | 27,55 | 27,55 | 9.218 |
21 feb 2024 | 27,55 | 27,55 | 27,20 | 27,20 | 27,20 | 6.403 |
20 feb 2024 | 27,50 | 27,55 | 27,40 | 27,40 | 27,40 | 2.863 |
19 feb 2024 | 27,60 | 27,65 | 27,40 | 27,60 | 27,60 | 8.956 |
16 feb 2024 | 27,45 | 27,55 | 27,25 | 27,35 | 27,35 | 6.436 |
15 feb 2024 | 27,45 | 27,60 | 27,15 | 27,35 | 27,35 | 10.792 |
14 feb 2024 | 27,55 | 27,75 | 27,50 | 27,55 | 27,55 | 8.853 |
13 feb 2024 | 27,80 | 28,00 | 27,60 | 27,75 | 27,75 | 20.121 |
12 feb 2024 | 27,30 | 27,90 | 27,30 | 27,70 | 27,70 | 13.425 |
09 feb 2024 | 27,80 | 27,80 | 27,35 | 27,35 | 27,35 | 6.678 |
08 feb 2024 | 27,80 | 27,95 | 27,65 | 27,70 | 27,70 | 8.262 |
07 feb 2024 | 27,70 | 27,85 | 27,50 | 27,70 | 27,70 | 14.450 |
06 feb 2024 | 27,65 | 27,90 | 27,60 | 27,75 | 27,75 | 11.174 |
05 feb 2024 | 27,55 | 27,85 | 27,50 | 27,70 | 27,70 | 9.409 |
02 feb 2024 | 27,45 | 27,60 | 27,40 | 27,55 | 27,55 | 6.742 |
01 feb 2024 | 27,60 | 27,85 | 27,25 | 27,35 | 27,35 | 18.345 |
31 gen 2024 | 27,85 | 28,05 | 27,20 | 27,60 | 27,60 | 13.763 |
30 gen 2024 | 27,50 | 27,85 | 27,45 | 27,85 | 27,85 | 8.839 |
29 gen 2024 | 27,80 | 27,80 | 27,50 | 27,50 | 27,50 | 4.965 |
26 gen 2024 | 27,50 | 27,80 | 27,50 | 27,65 | 27,65 | 9.072 |
25 gen 2024 | 27,35 | 27,60 | 27,20 | 27,45 | 27,45 | 10.390 |
24 gen 2024 | 27,85 | 27,85 | 27,50 | 27,50 | 27,50 | 13.099 |
23 gen 2024 | 27,80 | 27,80 | 27,35 | 27,65 | 27,65 | 6.536 |
22 gen 2024 | 27,65 | 27,70 | 27,40 | 27,50 | 27,50 | 18.006 |
19 gen 2024 | 27,65 | 27,70 | 27,35 | 27,35 | 27,35 | 8.637 |
18 gen 2024 | 27,40 | 27,70 | 27,30 | 27,50 | 27,50 | 10.130 |
17 gen 2024 | 27,85 | 27,85 | 27,30 | 27,35 | 27,35 | 14.228 |
16 gen 2024 | 28,40 | 28,40 | 27,65 | 27,65 | 27,65 | 25.972 |
15 gen 2024 | 28,25 | 28,40 | 28,15 | 28,25 | 28,25 | 17.267 |
12 gen 2024 | 28,30 | 28,45 | 28,10 | 28,10 | 28,10 | 10.175 |
11 gen 2024 | 28,25 | 28,55 | 28,00 | 28,20 | 28,20 | 15.642 |
10 gen 2024 | 28,75 | 28,75 | 28,05 | 28,20 | 28,20 | 20.383 |
09 gen 2024 | 28,20 | 28,95 | 28,20 | 28,75 | 28,75 | 68.601 |
08 gen 2024 | 28,00 | 28,15 | 27,95 | 28,05 | 28,05 | 22.092 |
05 gen 2024 | 27,85 | 28,10 | 27,85 | 28,05 | 28,05 | 8.692 |
04 gen 2024 | 28,15 | 28,15 | 27,85 | 28,00 | 28,00 | 7.611 |
03 gen 2024 | 27,95 | 28,10 | 27,75 | 27,90 | 27,90 | 16.332 |
02 gen 2024 | 28,15 | 28,20 | 27,80 | 27,90 | 27,90 | 21.080 |
29 dic 2023 | 27,45 | 27,95 | 27,45 | 27,75 | 27,75 | 10.732 |
28 dic 2023 | 27,75 | 27,85 | 27,60 | 27,60 | 27,60 | 9.933 |
27 dic 2023 | 27,45 | 27,85 | 27,40 | 27,65 | 27,65 | 11.268 |
22 dic 2023 | 27,40 | 27,60 | 27,05 | 27,60 | 27,60 | 12.281 |
21 dic 2023 | 27,60 | 27,60 | 27,20 | 27,40 | 27,40 | 23.000 |
20 dic 2023 | 27,75 | 27,75 | 27,50 | 27,70 | 27,70 | 9.715 |
19 dic 2023 | 27,45 | 27,60 | 27,25 | 27,60 | 27,60 | 14.628 |
18 dic 2023 | 27,65 | 27,65 | 27,10 | 27,10 | 27,10 | 17.375 |
15 dic 2023 | 27,25 | 27,85 | 27,15 | 27,70 | 27,70 | 45.443 |
14 dic 2023 | 26,65 | 27,20 | 26,60 | 27,10 | 27,10 | 24.775 |
13 dic 2023 | 26,80 | 26,90 | 26,60 | 26,65 | 26,65 | 12.185 |
12 dic 2023 | 26,65 | 26,85 | 26,45 | 26,70 | 26,70 | 19.839 |
11 dic 2023 | 26,15 | 26,65 | 26,05 | 26,65 | 26,65 | 15.040 |
08 dic 2023 | 26,00 | 26,20 | 25,90 | 26,15 | 26,15 | 13.542 |
07 dic 2023 | 26,05 | 26,10 | 25,75 | 25,95 | 25,95 | 9.812 |
*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...