Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 33,76 | 33,86 | 33,71 | 33,76 | 33,76 | 26.473 |
30 apr 2024 | 33,85 | 33,87 | 33,79 | 33,79 | 33,79 | 2.300 |
29 apr 2024 | 33,88 | 33,88 | 33,85 | 33,88 | 33,88 | 500 |
26 apr 2024 | 33,75 | 33,85 | 33,75 | 33,85 | 33,85 | 1.500 |
25 apr 2024 | 33,63 | 33,76 | 33,63 | 33,72 | 33,72 | 8.800 |
24 apr 2024 | 33,75 | 33,78 | 33,73 | 33,78 | 33,78 | 4.800 |
23 apr 2024 | 33,74 | 33,80 | 33,74 | 33,79 | 33,79 | 11.500 |
22 apr 2024 | 33,61 | 33,68 | 33,57 | 33,66 | 33,66 | 2.000 |
19 apr 2024 | 33,56 | 33,56 | 33,50 | 33,53 | 33,53 | 2.600 |
18 apr 2024 | 33,61 | 33,65 | 33,57 | 33,58 | 33,58 | 7.500 |
17 apr 2024 | 33,65 | 33,65 | 33,56 | 33,61 | 33,61 | 3.300 |
16 apr 2024 | 33,60 | 33,65 | 33,59 | 33,64 | 33,64 | 7.100 |
15 apr 2024 | 33,76 | 33,78 | 33,60 | 33,64 | 33,64 | 5.100 |
12 apr 2024 | 33,74 | 33,77 | 33,69 | 33,73 | 33,73 | 1.400 |
11 apr 2024 | 33,76 | 33,84 | 33,74 | 33,84 | 33,84 | 3.900 |
10 apr 2024 | 33,74 | 33,76 | 33,73 | 33,76 | 33,76 | 1.700 |
09 apr 2024 | 33,75 | 33,82 | 33,75 | 33,82 | 33,82 | 2.500 |
08 apr 2024 | 33,79 | 33,83 | 33,77 | 33,81 | 33,81 | 5.100 |
05 apr 2024 | 33,76 | 33,81 | 33,76 | 33,78 | 33,78 | 12.500 |
04 apr 2024 | 33,85 | 33,87 | 33,75 | 33,75 | 33,75 | 2.500 |
03 apr 2024 | 33,76 | 33,81 | 33,76 | 33,79 | 33,79 | 7.500 |
02 apr 2024 | 33,69 | 33,78 | 33,69 | 33,78 | 33,78 | 11.300 |
01 apr 2024 | 33,43 | 33,88 | 33,43 | 33,85 | 33,85 | 6.900 |
28 mar 2024 | 33,84 | 33,87 | 33,83 | 33,86 | 33,86 | 7.200 |
27 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | 100 |
26 mar 2024 | 33,73 | 33,86 | 33,73 | 33,81 | 33,81 | 9.200 |
25 mar 2024 | 33,76 | 33,80 | 33,76 | 33,80 | 33,80 | 2.200 |
22 mar 2024 | 33,80 | 33,86 | 33,78 | 33,82 | 33,82 | 11.800 |
21 mar 2024 | 33,79 | 33,84 | 33,78 | 33,81 | 33,81 | 5.200 |
20 mar 2024 | 33,63 | 33,76 | 33,63 | 33,75 | 33,75 | 5.300 |
19 mar 2024 | 33,66 | 33,72 | 33,66 | 33,72 | 33,72 | 3.800 |
18 mar 2024 | 33,62 | 33,72 | 33,62 | 33,67 | 33,67 | 3.200 |
15 mar 2024 | 33,60 | 33,62 | 33,58 | 33,60 | 33,60 | 1.400 |
14 mar 2024 | 33,66 | 33,66 | 33,62 | 33,65 | 33,65 | 800 |
13 mar 2024 | 33,65 | 33,69 | 33,65 | 33,67 | 33,67 | 3.600 |
12 mar 2024 | 33,65 | 33,67 | 33,65 | 33,67 | 33,67 | 700 |
11 mar 2024 | 33,64 | 33,64 | 33,54 | 33,57 | 33,57 | 1.400 |
08 mar 2024 | 33,63 | 33,65 | 33,58 | 33,61 | 33,61 | 2.300 |
07 mar 2024 | 33,55 | 33,63 | 33,55 | 33,62 | 33,62 | 7.800 |
06 mar 2024 | 33,54 | 33,58 | 33,53 | 33,58 | 33,58 | 4.400 |
05 mar 2024 | 33,58 | 33,58 | 33,52 | 33,54 | 33,54 | 1.200 |
04 mar 2024 | 33,62 | 33,63 | 33,58 | 33,62 | 33,62 | 4.600 |
01 mar 2024 | 33,54 | 33,60 | 33,54 | 33,60 | 33,60 | 3.800 |
29 feb 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | 500 |
28 feb 2024 | 33,48 | 33,53 | 33,39 | 33,49 | 33,49 | 3.400 |
27 feb 2024 | 33,51 | 33,53 | 33,49 | 33,53 | 33,53 | 700 |
26 feb 2024 | 33,56 | 33,56 | 33,48 | 33,51 | 33,51 | 5.600 |
23 feb 2024 | 33,52 | 33,53 | 33,52 | 33,53 | 33,53 | 200 |
22 feb 2024 | 33,45 | 33,50 | 33,45 | 33,50 | 33,50 | 1.700 |
21 feb 2024 | 33,33 | 33,38 | 33,10 | 33,38 | 33,38 | 5.500 |
20 feb 2024 | 33,27 | 33,36 | 33,27 | 33,32 | 33,32 | 9.700 |
16 feb 2024 | 33,34 | 33,39 | 33,33 | 33,36 | 33,36 | 8.400 |
15 feb 2024 | 33,29 | 33,41 | 33,29 | 33,38 | 33,38 | 21.400 |
14 feb 2024 | 33,30 | 33,36 | 33,25 | 33,36 | 33,36 | 13.400 |
13 feb 2024 | 33,28 | 33,28 | 33,20 | 33,23 | 33,23 | 12.400 |
12 feb 2024 | 33,40 | 33,40 | 33,36 | 33,38 | 33,38 | 1.200 |
09 feb 2024 | 33,40 | 33,40 | 33,34 | 33,37 | 33,37 | 5.600 |
08 feb 2024 | 33,27 | 33,37 | 33,27 | 33,37 | 33,37 | 1.600 |
07 feb 2024 | 33,27 | 33,39 | 33,27 | 33,35 | 33,35 | 2.500 |
06 feb 2024 | 33,24 | 33,29 | 33,24 | 33,29 | 33,29 | 4.000 |
05 feb 2024 | 33,23 | 33,26 | 33,22 | 33,26 | 33,26 | 1.400 |
02 feb 2024 | 33,17 | 33,28 | 33,16 | 33,28 | 33,28 | 4.600 |
01 feb 2024 | 33,14 | 33,17 | 33,11 | 33,17 | 33,17 | 2.200 |
31 gen 2024 | 33,14 | 33,25 | 33,10 | 33,10 | 33,10 | 2.200 |
30 gen 2024 | 33,15 | 33,23 | 33,15 | 33,18 | 33,18 | 3.400 |
29 gen 2024 | 33,14 | 33,19 | 33,14 | 33,19 | 33,19 | 2.800 |
26 gen 2024 | 33,14 | 33,17 | 33,12 | 33,13 | 33,13 | 10.300 |
25 gen 2024 | 33,06 | 33,15 | 33,06 | 33,10 | 33,10 | 13.300 |
24 gen 2024 | 33,21 | 33,21 | 33,08 | 33,08 | 33,08 | 900 |
23 gen 2024 | 33,06 | 33,10 | 33,02 | 33,10 | 33,10 | 1.200 |
22 gen 2024 | 33,13 | 33,13 | 33,02 | 33,06 | 33,06 | 4.200 |
19 gen 2024 | 32,98 | 33,00 | 32,89 | 32,99 | 32,99 | 4.500 |
18 gen 2024 | 32,81 | 32,90 | 32,81 | 32,90 | 32,90 | 4.200 |
17 gen 2024 | 32,75 | 32,76 | 32,71 | 32,76 | 32,76 | 8.600 |
16 gen 2024 | 32,90 | 32,90 | 32,85 | 32,85 | 32,85 | 900 |
12 gen 2024 | 32,94 | 32,96 | 32,85 | 32,90 | 32,90 | 12.200 |
11 gen 2024 | 32,85 | 32,87 | 32,75 | 32,87 | 32,87 | 5.200 |
10 gen 2024 | 32,73 | 32,86 | 32,73 | 32,83 | 32,83 | 13.100 |
09 gen 2024 | 32,80 | 32,84 | 32,75 | 32,75 | 32,75 | 3.000 |
08 gen 2024 | 32,69 | 32,75 | 32,66 | 32,75 | 32,75 | 2.300 |
05 gen 2024 | 32,58 | 32,67 | 32,56 | 32,59 | 32,59 | 15.100 |
04 gen 2024 | 32,57 | 32,72 | 32,56 | 32,59 | 32,59 | 54.100 |
03 gen 2024 | 32,60 | 32,72 | 32,60 | 32,60 | 32,60 | 4.000 |
02 gen 2024 | 32,66 | 32,69 | 32,66 | 32,67 | 32,67 | 800 |
29 dic 2023 | 32,75 | 32,75 | 32,70 | 32,72 | 32,72 | 20.000 |
28 dic 2023 | 32,73 | 32,81 | 32,73 | 32,81 | 32,81 | 7.400 |
27 dic 2023 | 32,71 | 32,80 | 32,70 | 32,76 | 32,76 | 4.900 |
26 dic 2023 | 32,67 | 32,79 | 32,67 | 32,68 | 32,68 | 1.100 |
22 dic 2023 | 32,71 | 32,71 | 32,67 | 32,67 | 32,67 | 1.200 |
21 dic 2023 | 32,61 | 32,65 | 32,59 | 32,65 | 32,65 | 8.100 |
20 dic 2023 | 32,71 | 32,75 | 32,55 | 32,60 | 32,60 | 5.100 |
19 dic 2023 | 32,68 | 32,73 | 32,68 | 32,73 | 32,73 | 500 |
18 dic 2023 | 32,66 | 32,70 | 32,63 | 32,67 | 32,67 | 3.100 |
15 dic 2023 | 32,68 | 32,68 | 32,56 | 32,63 | 32,63 | 5.600 |
14 dic 2023 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | 100 |
13 dic 2023 | 32,46 | 32,60 | 32,46 | 32,60 | 32,60 | 1.100 |
12 dic 2023 | 32,40 | 32,42 | 32,38 | 32,42 | 32,42 | 4.100 |
11 dic 2023 | 32,27 | 32,34 | 32,27 | 32,34 | 32,34 | 6.600 |
08 dic 2023 | 32,23 | 32,33 | 32,22 | 32,33 | 32,33 | 1.400 |
07 dic 2023 | 32,27 | 32,28 | 32,25 | 32,28 | 32,28 | 1.400 |
*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...