Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | 38 |
30 apr 2024 | 42,70 | 42,70 | 41,95 | 41,95 | 41,95 | 38 |
29 apr 2024 | 41,75 | 42,15 | 41,65 | 41,65 | 41,65 | 120 |
26 apr 2024 | 41,00 | 41,75 | 41,00 | 41,25 | 41,25 | - |
25 apr 2024 | 40,55 | 40,90 | 40,50 | 40,50 | 40,50 | - |
24 apr 2024 | 41,20 | 41,20 | 40,50 | 40,50 | 40,50 | 70 |
23 apr 2024 | 40,45 | 40,85 | 40,35 | 40,85 | 40,85 | 225 |
22 apr 2024 | 39,30 | 40,25 | 39,30 | 40,25 | 40,25 | 256 |
19 apr 2024 | 39,50 | 39,50 | 39,05 | 39,05 | 39,05 | - |
18 apr 2024 | 40,55 | 40,55 | 39,45 | 39,45 | 39,45 | 100 |
17 apr 2024 | 40,50 | 40,55 | 40,05 | 40,05 | 40,05 | - |
16 apr 2024 | 40,00 | 40,60 | 39,60 | 40,60 | 40,60 | 134 |
15 apr 2024 | 40,50 | 41,40 | 40,10 | 40,10 | 40,10 | - |
12 apr 2024 | 40,50 | 41,25 | 40,50 | 40,60 | 40,60 | - |
11 apr 2024 | 41,85 | 41,85 | 38,95 | 40,55 | 40,55 | 40 |
10 apr 2024 | 40,25 | 41,30 | 40,25 | 41,25 | 41,25 | - |
09 apr 2024 | 41,50 | 41,50 | 40,00 | 40,00 | 40,00 | - |
08 apr 2024 | 40,35 | 41,35 | 40,30 | 41,35 | 41,35 | 60 |
05 apr 2024 | 39,05 | 40,00 | 39,05 | 40,00 | 40,00 | 25 |
04 apr 2024 | 39,55 | 40,20 | 38,70 | 39,05 | 39,05 | 181 |
03 apr 2024 | 37,90 | 39,50 | 37,85 | 39,50 | 39,50 | 240 |
02 apr 2024 | 37,25 | 38,35 | 37,25 | 37,40 | 37,40 | 80 |
28 mar 2024 | 35,10 | 36,75 | 35,10 | 36,50 | 36,50 | - |
27 mar 2024 | 35,75 | 35,75 | 35,15 | 35,15 | 35,15 | - |
26 mar 2024 | 35,40 | 35,90 | 35,40 | 35,90 | 35,90 | 40 |
25 mar 2024 | 34,55 | 35,05 | 34,55 | 35,00 | 35,00 | 22 |
22 mar 2024 | 34,50 | 34,80 | 34,45 | 34,45 | 34,45 | - |
21 mar 2024 | 33,70 | 34,50 | 33,70 | 34,50 | 34,50 | - |
20 mar 2024 | 34,15 | 34,35 | 34,15 | 34,15 | 34,15 | - |
19 mar 2024 | 33,70 | 34,20 | 33,70 | 34,20 | 34,20 | - |
18 mar 2024 | 33,50 | 34,05 | 33,50 | 33,65 | 33,65 | - |
15 mar 2024 | 32,40 | 33,35 | 32,40 | 33,35 | 33,35 | 60 |
14 mar 2024 | 33,05 | 33,10 | 32,35 | 32,35 | 32,35 | 13 |
13 mar 2024 | 32,85 | 33,15 | 32,85 | 33,15 | 33,15 | - |
12 mar 2024 | 32,55 | 33,05 | 32,55 | 32,75 | 32,75 | - |
11 mar 2024 | 32,90 | 32,90 | 32,60 | 32,85 | 32,85 | 10 |
08 mar 2024 | 33,25 | 33,25 | 32,75 | 32,75 | 32,75 | 203 |
07 mar 2024 | 33,25 | 33,25 | 32,85 | 33,10 | 33,10 | - |
06 mar 2024 | 32,55 | 33,05 | 32,55 | 32,80 | 32,80 | - |
05 mar 2024 | 32,60 | 32,85 | 32,60 | 32,65 | 32,65 | - |
04 mar 2024 | 33,15 | 33,15 | 32,50 | 32,50 | 32,50 | - |
01 mar 2024 | 35,00 | 35,00 | 33,00 | 33,10 | 33,10 | 48 |
29 feb 2024 | 33,70 | 34,80 | 33,70 | 34,75 | 34,75 | - |
28 feb 2024 | 33,50 | 33,85 | 33,50 | 33,85 | 33,85 | 200 |
27 feb 2024 | 33,60 | 34,00 | 33,55 | 33,55 | 33,55 | 316 |
26 feb 2024 | 34,40 | 34,40 | 34,05 | 34,05 | 34,05 | - |
23 feb 2024 | 34,35 | 34,70 | 34,30 | 34,45 | 34,45 | - |
22 feb 2024 | 34,35 | 35,05 | 34,35 | 34,75 | 34,75 | 111 |
21 feb 2024 | 35,05 | 35,05 | 34,15 | 34,15 | 34,15 | 875 |
20 feb 2024 | 35,30 | 35,30 | 34,90 | 35,00 | 35,00 | 120 |
19 feb 2024 | 35,20 | 35,40 | 35,00 | 35,40 | 35,40 | - |
16 feb 2024 | 34,75 | 35,30 | 34,70 | 35,30 | 35,30 | 11 |
15 feb 2024 | 35,30 | 35,75 | 34,65 | 34,65 | 34,65 | - |
14 feb 2024 | 34,05 | 35,25 | 34,05 | 35,05 | 35,05 | - |
13 feb 2024 | 34,70 | 34,70 | 34,20 | 34,45 | 34,45 | - |
12 feb 2024 | 35,75 | 35,95 | 35,70 | 35,95 | 35,95 | - |
09 feb 2024 | 35,70 | 35,80 | 35,20 | 35,35 | 35,35 | - |
08 feb 2024 | 35,35 | 36,05 | 35,35 | 35,55 | 35,55 | - |
07 feb 2024 | 36,40 | 36,40 | 35,30 | 35,30 | 35,30 | - |
06 feb 2024 | 37,35 | 37,35 | 36,60 | 36,60 | 36,60 | 52 |
05 feb 2024 | 38,45 | 38,45 | 36,85 | 36,85 | 36,85 | - |
02 feb 2024 | 37,90 | 38,40 | 37,90 | 38,00 | 38,00 | - |
01 feb 2024 | 37,60 | 38,15 | 37,60 | 37,80 | 37,80 | - |
31 gen 2024 | 37,25 | 37,75 | 37,25 | 37,60 | 37,60 | - |
30 gen 2024 | 36,30 | 37,20 | 36,30 | 37,20 | 37,20 | - |
29 gen 2024 | 36,05 | 36,40 | 35,70 | 36,20 | 36,20 | - |
26 gen 2024 | 36,00 | 36,40 | 36,00 | 36,10 | 36,10 | 213 |
25 gen 2024 | 35,25 | 35,85 | 35,15 | 35,85 | 35,85 | - |
24 gen 2024 | 34,75 | 35,85 | 34,75 | 35,20 | 35,20 | 274 |
23 gen 2024 | 34,25 | 34,85 | 34,25 | 34,70 | 34,70 | - |
22 gen 2024 | 33,55 | 34,35 | 33,55 | 34,15 | 34,15 | 150 |
19 gen 2024 | 33,75 | 33,80 | 33,40 | 33,40 | 33,40 | - |
18 gen 2024 | 33,35 | 33,80 | 33,35 | 33,70 | 33,70 | - |
17 gen 2024 | 33,55 | 33,55 | 32,80 | 33,30 | 33,30 | - |
16 gen 2024 | 33,80 | 33,90 | 33,80 | 33,85 | 33,85 | - |
15 gen 2024 | 34,35 | 34,35 | 33,90 | 33,90 | 33,90 | - |
12 gen 2024 | 34,15 | 34,40 | 34,15 | 34,35 | 34,35 | - |
11 gen 2024 | 34,20 | 34,30 | 34,00 | 34,00 | 34,00 | - |
10 gen 2024 | 34,30 | 34,45 | 34,15 | 34,15 | 34,15 | 200 |
09 gen 2024 | 34,20 | 34,30 | 34,15 | 34,15 | 34,15 | 100 |
08 gen 2024 | 34,75 | 34,75 | 34,20 | 34,20 | 34,20 | - |
05 gen 2024 | 34,90 | 34,90 | 34,20 | 34,70 | 34,70 | - |
04 gen 2024 | 33,70 | 34,80 | 33,70 | 34,80 | 34,80 | - |
03 gen 2024 | 34,50 | 34,50 | 33,55 | 33,55 | 33,55 | 421 |
02 gen 2024 | 35,35 | 35,35 | 34,50 | 34,50 | 34,50 | - |
29 dic 2023 | 35,05 | 35,60 | 35,05 | 35,30 | 35,30 | - |
28 dic 2023 | 34,85 | 35,30 | 34,80 | 35,05 | 35,05 | 250 |
27 dic 2023 | 35,15 | 35,15 | 34,90 | 34,90 | 34,90 | - |
22 dic 2023 | 34,90 | 35,15 | 34,80 | 34,95 | 34,95 | - |
21 dic 2023 | 34,55 | 35,25 | 34,55 | 34,95 | 34,95 | - |
20 dic 2023 | 34,85 | 35,15 | 34,50 | 35,05 | 35,05 | 33 |
19 dic 2023 | 33,60 | 34,70 | 33,60 | 34,65 | 34,65 | - |
18 dic 2023 | 34,15 | 34,15 | 33,60 | 33,60 | 33,60 | 225 |
15 dic 2023 | 33,20 | 33,85 | 33,20 | 33,55 | 33,55 | 36 |
14 dic 2023 | 32,40 | 33,20 | 32,40 | 33,20 | 33,20 | 200 |
13 dic 2023 | 32,70 | 32,70 | 32,10 | 32,10 | 32,10 | - |
12 dic 2023 | 32,05 | 32,65 | 32,05 | 32,50 | 32,50 | - |
11 dic 2023 | 32,00 | 32,45 | 32,00 | 32,05 | 32,05 | - |
08 dic 2023 | 31,55 | 32,55 | 31,55 | 32,20 | 32,20 | - |
07 dic 2023 | 32,45 | 32,45 | 31,10 | 31,10 | 31,10 | - |
*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...