Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 35,60 | 36,16 | 35,60 | 36,06 | 36,06 | 16.043 |
27 mar 2024 | 36,00 | 36,30 | 35,68 | 35,84 | 35,84 | 137.734 |
26 mar 2024 | 36,00 | 36,44 | 35,86 | 35,86 | 35,86 | 228.166 |
22 mar 2024 | 36,40 | 36,60 | 35,94 | 36,22 | 36,22 | 143.509 |
21 mar 2024 | 36,00 | 36,76 | 36,00 | 36,68 | 36,68 | 168.167 |
20 mar 2024 | 35,50 | 36,00 | 35,48 | 35,84 | 35,84 | 69.189 |
19 mar 2024 | 36,50 | 36,50 | 35,50 | 35,50 | 35,50 | 120.195 |
15 mar 2024 | 36,70 | 36,78 | 36,06 | 36,50 | 36,50 | 514.043 |
14 mar 2024 | 35,30 | 36,74 | 35,12 | 36,46 | 36,46 | 302.811 |
13 mar 2024 | 35,44 | 35,80 | 35,12 | 35,26 | 35,26 | 180.435 |
12 mar 2024 | 35,88 | 35,88 | 35,32 | 35,44 | 35,44 | 206.984 |
11 mar 2024 | 36,24 | 36,66 | 35,32 | 35,32 | 35,32 | 233.236 |
08 mar 2024 | 36,28 | 36,84 | 35,84 | 36,80 | 36,80 | 132.145 |
07 mar 2024 | 36,20 | 36,28 | 35,72 | 36,28 | 36,28 | 108.915 |
06 mar 2024 | 36,10 | 36,40 | 35,76 | 36,00 | 36,00 | 126.896 |
05 mar 2024 | 36,80 | 36,98 | 36,10 | 36,10 | 36,10 | 89.479 |
04 mar 2024 | 36,32 | 36,92 | 36,20 | 36,76 | 36,76 | 108.088 |
01 mar 2024 | 36,18 | 36,62 | 36,02 | 36,32 | 36,32 | 111.975 |
29 feb 2024 | 36,20 | 36,28 | 35,84 | 36,00 | 36,00 | 377.752 |
28 feb 2024 | 36,10 | 36,30 | 35,70 | 35,96 | 35,96 | 281.528 |
27 feb 2024 | 36,50 | 36,88 | 36,08 | 36,28 | 36,28 | 182.529 |
26 feb 2024 | 37,00 | 37,00 | 36,50 | 36,50 | 36,50 | 88.291 |
23 feb 2024 | 37,00 | 37,20 | 36,66 | 36,74 | 36,74 | 72.134 |
22 feb 2024 | 37,00 | 37,40 | 36,70 | 37,00 | 37,00 | 152.934 |
21 feb 2024 | 36,98 | 37,12 | 36,48 | 36,72 | 36,72 | 184.295 |
20 feb 2024 | 37,42 | 37,48 | 37,00 | 37,14 | 37,14 | 147.227 |
19 feb 2024 | 37,00 | 37,42 | 36,90 | 37,42 | 37,42 | 124.649 |
16 feb 2024 | 37,30 | 37,36 | 37,00 | 37,02 | 37,02 | 159.416 |
15 feb 2024 | 37,22 | 37,36 | 36,96 | 37,06 | 37,06 | 219.071 |
14 feb 2024 | 37,40 | 37,70 | 36,92 | 37,30 | 37,30 | 192.468 |
13 feb 2024 | 37,78 | 37,82 | 37,36 | 37,40 | 37,40 | 121.495 |
12 feb 2024 | 38,00 | 38,22 | 37,82 | 37,90 | 37,90 | 60.327 |
09 feb 2024 | 38,14 | 38,32 | 37,98 | 38,00 | 38,00 | 71.715 |
08 feb 2024 | 38,10 | 38,46 | 37,98 | 37,98 | 37,98 | 130.591 |
07 feb 2024 | 38,66 | 38,80 | 38,10 | 38,10 | 38,10 | 121.601 |
06 feb 2024 | 37,96 | 38,72 | 37,96 | 38,66 | 38,66 | 140.267 |
05 feb 2024 | 38,20 | 38,44 | 37,92 | 37,92 | 37,92 | 121.731 |
02 feb 2024 | 38,40 | 38,66 | 37,92 | 38,16 | 38,16 | 187.357 |
01 feb 2024 | 38,00 | 38,44 | 37,78 | 38,40 | 38,40 | 223.198 |
31 gen 2024 | 38,40 | 38,46 | 37,90 | 38,00 | 38,00 | 176.805 |
30 gen 2024 | 38,30 | 38,50 | 37,80 | 38,00 | 38,00 | 239.843 |
29 gen 2024 | 38,74 | 38,86 | 38,30 | 38,30 | 38,30 | 157.364 |
26 gen 2024 | 38,98 | 39,16 | 38,66 | 38,88 | 38,88 | 81.990 |
25 gen 2024 | 39,30 | 39,34 | 38,62 | 38,90 | 38,90 | 159.826 |
24 gen 2024 | 39,32 | 39,56 | 39,28 | 39,46 | 39,46 | 242.470 |
23 gen 2024 | 39,30 | 39,30 | 38,90 | 39,20 | 39,20 | 202.699 |
22 gen 2024 | 38,40 | 39,38 | 38,40 | 39,30 | 39,30 | 219.380 |
19 gen 2024 | 38,28 | 38,48 | 37,98 | 38,34 | 38,34 | 135.641 |
18 gen 2024 | 37,70 | 38,20 | 37,66 | 38,04 | 38,04 | 207.029 |
17 gen 2024 | 37,78 | 37,88 | 37,30 | 37,70 | 37,70 | 207.773 |
16 gen 2024 | 38,30 | 38,30 | 37,72 | 37,88 | 37,88 | 214.699 |
15 gen 2024 | 37,42 | 38,50 | 37,20 | 38,40 | 38,40 | 269.663 |
12 gen 2024 | 37,60 | 37,88 | 37,16 | 37,52 | 37,52 | 93.646 |
11 gen 2024 | 37,72 | 38,16 | 37,56 | 37,66 | 37,66 | 132.240 |
10 gen 2024 | 37,90 | 37,90 | 37,66 | 37,86 | 37,86 | 108.822 |
09 gen 2024 | 37,70 | 37,96 | 37,52 | 37,96 | 37,96 | 122.402 |
08 gen 2024 | 36,86 | 37,72 | 36,72 | 37,70 | 37,70 | 150.861 |
05 gen 2024 | 37,00 | 37,00 | 36,72 | 36,78 | 36,78 | 97.653 |
04 gen 2024 | 36,90 | 37,08 | 36,90 | 37,00 | 37,00 | 201.097 |
03 gen 2024 | 37,16 | 37,16 | 36,88 | 37,04 | 37,04 | 97.556 |
02 gen 2024 | 36,52 | 37,18 | 36,52 | 37,16 | 37,16 | 104.907 |
29 dic 2023 | 36,68 | 36,76 | 36,34 | 36,70 | 36,70 | 111.261 |
28 dic 2023 | 36,68 | 36,72 | 36,34 | 36,66 | 36,66 | 84.654 |
27 dic 2023 | 36,60 | 36,94 | 36,42 | 36,66 | 36,66 | 103.283 |
22 dic 2023 | 36,52 | 36,64 | 36,30 | 36,36 | 36,36 | 89.941 |
21 dic 2023 | 36,68 | 36,90 | 36,50 | 36,50 | 36,50 | 68.352 |
20 dic 2023 | 37,00 | 37,10 | 36,80 | 36,94 | 36,94 | 101.784 |
19 dic 2023 | 36,10 | 36,90 | 36,10 | 36,90 | 36,90 | 214.288 |
18 dic 2023 | 36,70 | 36,70 | 36,08 | 36,18 | 36,18 | 120.331 |
15 dic 2023 | 37,04 | 37,14 | 36,60 | 36,70 | 36,70 | 317.447 |
14 dic 2023 | 37,40 | 37,74 | 36,82 | 36,86 | 36,86 | 155.421 |
13 dic 2023 | 36,80 | 37,40 | 36,80 | 37,36 | 37,36 | 182.561 |
12 dic 2023 | 36,58 | 36,94 | 36,42 | 36,94 | 36,94 | 174.029 |
11 dic 2023 | 36,00 | 36,58 | 36,00 | 36,58 | 36,58 | 137.175 |
08 dic 2023 | 35,86 | 36,16 | 35,86 | 36,00 | 36,00 | 91.844 |
07 dic 2023 | 36,26 | 36,30 | 35,78 | 36,10 | 36,10 | 69.340 |
06 dic 2023 | 36,02 | 36,40 | 35,98 | 36,26 | 36,26 | 86.203 |
05 dic 2023 | 36,60 | 36,60 | 35,60 | 36,38 | 36,38 | 117.927 |
04 dic 2023 | 36,80 | 36,80 | 36,28 | 36,60 | 36,60 | 111.682 |
01 dic 2023 | 36,64 | 36,74 | 36,40 | 36,60 | 36,60 | 112.602 |
30 nov 2023 | 36,48 | 36,86 | 36,20 | 36,74 | 36,74 | 1.000.589 |
29 nov 2023 | 36,64 | 36,78 | 36,14 | 36,18 | 36,18 | 230.330 |
28 nov 2023 | 36,44 | 36,86 | 36,30 | 36,34 | 36,34 | 178.128 |
27 nov 2023 | 36,30 | 36,76 | 36,00 | 36,74 | 36,74 | 272.469 |
24 nov 2023 | 36,06 | 36,42 | 36,00 | 36,30 | 36,30 | 120.556 |
23 nov 2023 | 35,80 | 36,44 | 35,80 | 36,36 | 36,36 | 177.288 |
22 nov 2023 | 35,26 | 35,72 | 35,04 | 35,72 | 35,72 | 136.997 |
21 nov 2023 | 35,08 | 35,40 | 34,98 | 35,26 | 35,26 | 199.350 |
20 nov 2023 | 34,00 | 35,08 | 34,00 | 35,08 | 35,08 | 257.544 |
17 nov 2023 | 34,78 | 35,50 | 34,34 | 34,44 | 34,44 | 219.508 |
16 nov 2023 | 35,46 | 35,54 | 34,66 | 34,78 | 34,78 | 169.786 |
15 nov 2023 | 35,00 | 35,48 | 34,54 | 35,46 | 35,46 | 298.911 |
14 nov 2023 | 34,94 | 35,00 | 34,64 | 35,00 | 35,00 | 127.940 |
13 nov 2023 | 34,50 | 34,92 | 34,34 | 34,50 | 34,50 | 115.302 |
10 nov 2023 | 34,96 | 34,96 | 34,40 | 34,74 | 34,74 | 103.793 |
09 nov 2023 | 35,36 | 35,56 | 34,70 | 34,78 | 34,78 | 92.943 |
08 nov 2023 | 34,84 | 35,50 | 34,50 | 35,36 | 35,36 | 141.172 |
07 nov 2023 | 35,70 | 35,78 | 34,78 | 34,84 | 34,84 | 252.336 |
06 nov 2023 | 35,80 | 36,10 | 35,78 | 35,84 | 35,84 | 122.468 |
03 nov 2023 | 36,34 | 36,60 | 35,72 | 35,80 | 35,80 | 170.367 |
*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...