Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 35,36 | 35,72 | 35,20 | 35,52 | 35,52 | 62.243 |
25 apr 2024 | 35,70 | 35,72 | 34,40 | 35,28 | 35,28 | 121.045 |
24 apr 2024 | 36,08 | 36,22 | 35,70 | 35,94 | 35,94 | 27.425 |
23 apr 2024 | 35,66 | 36,44 | 35,38 | 36,14 | 36,14 | 49.330 |
22 apr 2024 | 36,10 | 36,10 | 35,24 | 35,42 | 35,42 | 41.740 |
19 apr 2024 | 36,44 | 36,50 | 34,88 | 35,64 | 35,64 | 101.996 |
18 apr 2024 | 36,48 | 37,00 | 36,26 | 36,86 | 36,86 | 62.360 |
17 apr 2024 | 36,98 | 37,32 | 36,40 | 36,48 | 36,48 | 67.225 |
16 apr 2024 | 36,98 | 37,44 | 36,44 | 37,08 | 37,08 | 67.412 |
15 apr 2024 | 38,20 | 38,98 | 37,68 | 37,68 | 37,68 | 51.819 |
12 apr 2024 | 38,72 | 39,12 | 38,14 | 38,30 | 38,30 | 91.430 |
11 apr 2024 | 38,26 | 38,56 | 37,60 | 38,32 | 38,32 | 74.684 |
10 apr 2024 | 38,92 | 38,92 | 37,36 | 38,12 | 38,12 | 133.314 |
09 apr 2024 | 38,72 | 39,38 | 38,64 | 38,92 | 38,92 | 103.579 |
08 apr 2024 | 37,90 | 38,78 | 37,74 | 38,78 | 38,78 | 134.384 |
05 apr 2024 | 36,42 | 37,66 | 36,28 | 37,66 | 37,66 | 120.129 |
04 apr 2024 | 35,70 | 36,76 | 35,40 | 36,76 | 36,76 | 72.979 |
03 apr 2024 | 35,20 | 35,80 | 35,10 | 35,60 | 35,60 | 86.636 |
02 apr 2024 | 34,90 | 36,06 | 34,46 | 35,14 | 35,14 | 147.371 |
28 mar 2024 | 34,22 | 34,74 | 33,60 | 34,28 | 34,28 | 128.048 |
27 mar 2024 | 34,38 | 34,52 | 33,16 | 33,78 | 33,78 | 78.314 |
26 mar 2024 | 34,16 | 34,58 | 34,04 | 34,50 | 34,50 | 47.339 |
25 mar 2024 | 34,80 | 34,80 | 33,30 | 34,20 | 34,20 | 67.909 |
22 mar 2024 | 33,42 | 34,96 | 33,42 | 34,96 | 34,96 | 123.585 |
21 mar 2024 | 32,44 | 33,24 | 32,44 | 33,16 | 33,16 | 66.749 |
20 mar 2024 | 31,00 | 32,60 | 30,88 | 32,24 | 32,24 | 102.810 |
19 mar 2024 | 31,04 | 31,26 | 30,58 | 31,00 | 31,00 | 41.778 |
18 mar 2024 | 31,02 | 31,44 | 30,86 | 31,06 | 31,06 | 40.576 |
15 mar 2024 | 31,60 | 31,60 | 30,90 | 31,18 | 31,18 | 82.838 |
14 mar 2024 | 31,58 | 31,84 | 31,32 | 31,50 | 31,50 | 48.190 |
13 mar 2024 | 31,22 | 31,38 | 31,12 | 31,38 | 31,38 | 28.507 |
12 mar 2024 | 31,44 | 31,56 | 31,12 | 31,34 | 31,34 | 51.312 |
11 mar 2024 | 30,96 | 31,16 | 30,50 | 31,08 | 31,08 | 47.456 |
08 mar 2024 | 31,60 | 31,78 | 31,14 | 31,14 | 31,14 | 44.969 |
07 mar 2024 | 31,48 | 31,84 | 31,10 | 31,62 | 31,62 | 41.423 |
06 mar 2024 | 31,90 | 32,04 | 31,14 | 31,82 | 31,82 | 42.750 |
05 mar 2024 | 31,70 | 32,44 | 31,38 | 32,04 | 32,04 | 83.528 |
04 mar 2024 | 31,00 | 32,10 | 30,72 | 31,96 | 31,96 | 114.382 |
01 mar 2024 | 29,26 | 31,52 | 29,18 | 31,24 | 31,24 | 163.337 |
29 feb 2024 | 28,70 | 29,06 | 28,54 | 28,86 | 28,86 | 104.493 |
28 feb 2024 | 29,26 | 29,26 | 28,48 | 28,76 | 28,76 | 37.401 |
27 feb 2024 | 28,60 | 29,26 | 28,48 | 29,20 | 29,20 | 37.063 |
26 feb 2024 | 29,02 | 29,26 | 28,62 | 28,80 | 28,80 | 69.715 |
23 feb 2024 | 30,12 | 30,12 | 29,08 | 29,18 | 29,18 | 81.519 |
22 feb 2024 | 30,30 | 30,32 | 29,26 | 29,96 | 29,96 | 159.182 |
21 feb 2024 | 29,56 | 29,84 | 29,50 | 29,84 | 29,84 | 33.344 |
20 feb 2024 | 29,86 | 29,86 | 29,38 | 29,62 | 29,62 | 44.225 |
19 feb 2024 | 30,22 | 30,40 | 29,88 | 29,88 | 29,88 | 46.633 |
16 feb 2024 | 30,22 | 30,64 | 30,06 | 30,34 | 30,34 | 21.581 |
15 feb 2024 | 30,52 | 31,00 | 29,96 | 30,08 | 30,08 | 57.674 |
14 feb 2024 | 30,32 | 30,76 | 30,28 | 30,34 | 30,34 | 38.160 |
13 feb 2024 | 30,50 | 30,92 | 30,32 | 30,64 | 30,64 | 39.568 |
12 feb 2024 | 30,62 | 31,08 | 30,50 | 30,72 | 30,72 | 58.018 |
09 feb 2024 | 31,00 | 31,00 | 30,10 | 30,34 | 30,34 | 44.844 |
08 feb 2024 | 30,80 | 31,42 | 30,80 | 30,82 | 30,82 | 30.522 |
07 feb 2024 | 30,18 | 31,20 | 30,18 | 30,94 | 30,94 | 63.340 |
06 feb 2024 | 31,48 | 31,58 | 30,90 | 31,12 | 31,12 | 30.289 |
05 feb 2024 | 31,74 | 32,24 | 31,30 | 31,34 | 31,34 | 54.088 |
02 feb 2024 | 31,92 | 32,52 | 31,66 | 31,78 | 31,78 | 49.009 |
01 feb 2024 | 31,06 | 31,92 | 31,06 | 31,64 | 31,64 | 76.341 |
31 gen 2024 | 30,56 | 31,28 | 30,56 | 31,26 | 31,26 | 88.833 |
30 gen 2024 | 30,40 | 30,96 | 29,58 | 30,46 | 30,46 | 214.422 |
29 gen 2024 | 31,52 | 31,86 | 31,36 | 31,54 | 31,54 | 37.469 |
26 gen 2024 | 31,78 | 31,86 | 31,40 | 31,64 | 31,64 | 80.661 |
25 gen 2024 | 31,50 | 31,74 | 31,46 | 31,56 | 31,56 | 38.493 |
24 gen 2024 | 32,04 | 32,38 | 31,80 | 31,90 | 31,90 | 31.667 |
23 gen 2024 | 31,38 | 32,32 | 31,36 | 31,96 | 31,96 | 85.539 |
22 gen 2024 | 31,18 | 31,40 | 31,00 | 31,26 | 31,26 | 60.212 |
19 gen 2024 | 30,96 | 31,20 | 30,66 | 30,84 | 30,84 | 62.128 |
18 gen 2024 | 31,22 | 31,48 | 30,52 | 30,92 | 30,92 | 126.877 |
17 gen 2024 | 31,14 | 31,46 | 30,70 | 31,22 | 31,22 | 59.120 |
16 gen 2024 | 31,66 | 31,82 | 31,46 | 31,80 | 31,80 | 37.699 |
15 gen 2024 | 32,34 | 32,66 | 31,78 | 31,88 | 31,88 | 67.964 |
12 gen 2024 | 31,90 | 33,02 | 31,60 | 32,50 | 32,50 | 138.023 |
11 gen 2024 | 32,24 | 32,80 | 31,96 | 31,96 | 31,96 | 82.997 |
10 gen 2024 | 32,20 | 32,36 | 31,74 | 31,92 | 31,92 | 36.519 |
09 gen 2024 | 31,72 | 32,32 | 31,42 | 32,24 | 32,24 | 78.343 |
08 gen 2024 | 31,38 | 31,64 | 30,68 | 31,50 | 31,50 | 59.137 |
05 gen 2024 | 32,00 | 32,00 | 30,48 | 31,16 | 31,16 | 95.317 |
04 gen 2024 | 31,46 | 31,94 | 31,26 | 31,62 | 31,62 | 85.126 |
03 gen 2024 | 33,54 | 33,54 | 31,38 | 31,48 | 31,48 | 87.415 |
02 gen 2024 | 33,22 | 33,62 | 32,76 | 33,46 | 33,46 | 57.651 |
29 dic 2023 | 33,50 | 33,52 | 33,00 | 33,22 | 33,22 | 17.725 |
28 dic 2023 | 33,52 | 33,76 | 33,36 | 33,46 | 33,46 | 40.084 |
27 dic 2023 | 33,72 | 34,00 | 33,52 | 33,76 | 33,76 | 37.081 |
22 dic 2023 | 34,00 | 34,08 | 32,94 | 33,78 | 33,78 | 101.614 |
21 dic 2023 | 33,76 | 34,26 | 33,68 | 34,22 | 34,22 | 96.839 |
20 dic 2023 | 33,50 | 34,20 | 33,50 | 34,10 | 34,10 | 105.433 |
19 dic 2023 | 33,32 | 33,70 | 33,16 | 33,52 | 33,52 | 75.941 |
18 dic 2023 | 33,00 | 33,38 | 32,64 | 33,36 | 33,36 | 86.096 |
15 dic 2023 | 32,82 | 33,42 | 32,80 | 33,40 | 33,40 | 238.921 |
14 dic 2023 | 31,26 | 32,66 | 31,18 | 32,66 | 32,66 | 167.024 |
13 dic 2023 | 30,62 | 31,12 | 30,62 | 30,66 | 30,66 | 48.489 |
12 dic 2023 | 31,00 | 31,22 | 30,78 | 30,86 | 30,86 | 67.733 |
11 dic 2023 | 30,40 | 31,26 | 30,40 | 31,18 | 31,18 | 83.510 |
08 dic 2023 | 30,54 | 30,68 | 29,94 | 30,44 | 30,44 | 64.673 |
07 dic 2023 | 30,36 | 31,04 | 30,36 | 30,70 | 30,70 | 68.185 |
06 dic 2023 | 29,84 | 30,80 | 29,76 | 30,72 | 30,72 | 97.272 |
05 dic 2023 | 29,80 | 29,90 | 29,34 | 29,70 | 29,70 | 54.756 |
04 dic 2023 | 30,00 | 30,44 | 30,00 | 30,00 | 30,00 | 58.537 |
*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...