Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 35,76 | 36,46 | 35,20 | 36,32 | 36,32 | 610.784 |
25 apr 2024 | 34,50 | 35,80 | 34,50 | 35,44 | 35,44 | 2.606.959 |
24 apr 2024 | 34,12 | 35,88 | 34,12 | 35,10 | 35,10 | 3.097.979 |
23 apr 2024 | 36,46 | 36,46 | 34,22 | 34,60 | 34,60 | 3.976.517 |
22 apr 2024 | 37,00 | 37,00 | 35,14 | 35,52 | 35,52 | 3.432.779 |
19 apr 2024 | 36,00 | 36,96 | 35,00 | 35,88 | 35,88 | 2.239.390 |
18 apr 2024 | 36,50 | 36,88 | 35,58 | 36,22 | 36,22 | 2.967.743 |
17 apr 2024 | 37,08 | 37,30 | 36,04 | 36,52 | 36,52 | 3.198.350 |
16 apr 2024 | 36,66 | 37,18 | 35,02 | 37,00 | 37,00 | 6.014.620 |
15 apr 2024 | 38,80 | 38,82 | 35,14 | 36,14 | 36,14 | 9.238.773 |
12 apr 2024 | 36,00 | 38,66 | 35,98 | 37,78 | 37,78 | 11.815.602 |
11 apr 2024 | 36,00 | 36,10 | 35,40 | 35,98 | 35,98 | 4.919.637 |
10 apr 2024 | 35,50 | 36,06 | 35,10 | 35,82 | 35,82 | 5.857.978 |
09 apr 2024 | 34,58 | 35,34 | 34,20 | 35,02 | 35,02 | 4.333.309 |
08 apr 2024 | 34,90 | 34,90 | 33,20 | 34,14 | 34,14 | 2.310.512 |
05 apr 2024 | 34,30 | 34,58 | 32,97 | 34,02 | 34,02 | 4.937.415 |
04 apr 2024 | 33,02 | 34,12 | 33,33 | 34,00 | 34,00 | 3.958.522 |
03 apr 2024 | 32,70 | 33,48 | 31,82 | 33,48 | 33,48 | 4.482.471 |
02 apr 2024 | 31,86 | 32,90 | 31,30 | 32,90 | 32,90 | 5.852.084 |
28 mar 2024 | 31,40 | 31,96 | 30,92 | 31,16 | 31,16 | 4.178.070 |
27 mar 2024 | 31,98 | 31,98 | 30,33 | 31,50 | 31,50 | 2.207.419 |
26 mar 2024 | 31,48 | 31,92 | 30,16 | 31,92 | 31,92 | 4.149.797 |
25 mar 2024 | 29,64 | 31,50 | 29,36 | 31,50 | 31,50 | 14.135.163 |
22 mar 2024 | 28,06 | 28,82 | 27,32 | 28,36 | 28,36 | 3.745.011 |
21 mar 2024 | 29,60 | 29,60 | 28,11 | 28,38 | 28,38 | 3.108.976 |
20 mar 2024 | 28,80 | 29,22 | 28,02 | 29,02 | 29,02 | 3.206.047 |
19 mar 2024 | 29,54 | 29,65 | 28,59 | 28,76 | 28,76 | 2.766.830 |
18 mar 2024 | 28,50 | 29,52 | 27,32 | 29,06 | 29,06 | 7.354.916 |
15 mar 2024 | 27,38 | 28,42 | 26,70 | 27,96 | 27,96 | 30.105.667 |
14 mar 2024 | 26,82 | 27,98 | 26,32 | 27,20 | 27,20 | 3.828.185 |
13 mar 2024 | 27,68 | 27,78 | 26,80 | 27,14 | 27,14 | 5.408.624 |
12 mar 2024 | 27,00 | 28,02 | 26,62 | 26,62 | 26,62 | 4.164.239 |
11 mar 2024 | 28,96 | 28,96 | 26,86 | 27,10 | 27,10 | 4.827.883 |
08 mar 2024 | 30,02 | 30,02 | 27,95 | 28,24 | 28,24 | 4.720.632 |
07 mar 2024 | 29,00 | 29,98 | 28,70 | 29,36 | 29,36 | 3.774.001 |
06 mar 2024 | 28,60 | 29,66 | 27,02 | 29,02 | 29,02 | 7.325.582 |
05 mar 2024 | 29,00 | 29,00 | 27,60 | 28,26 | 28,26 | 4.904.486 |
04 mar 2024 | 28,74 | 29,56 | 28,06 | 28,34 | 28,34 | 2.170.510 |
01 mar 2024 | 29,00 | 29,22 | 28,02 | 28,78 | 28,78 | 4.322.786 |
29 feb 2024 | 29,20 | 29,20 | 28,04 | 28,14 | 28,14 | 5.445.222 |
28 feb 2024 | 28,50 | 30,12 | 28,00 | 29,10 | 29,10 | 3.585.497 |
27 feb 2024 | 30,14 | 30,14 | 28,66 | 28,92 | 28,92 | 2.909.921 |
26 feb 2024 | 29,10 | 29,84 | 28,02 | 29,70 | 29,70 | 2.916.502 |
23 feb 2024 | 28,30 | 29,48 | 27,90 | 28,76 | 28,76 | 4.074.334 |
22 feb 2024 | 30,50 | 30,50 | 28,50 | 28,50 | 28,50 | 5.113.943 |
21 feb 2024 | 30,50 | 30,50 | 29,36 | 30,08 | 30,08 | 1.746.399 |
20 feb 2024 | 30,30 | 30,64 | 29,50 | 29,50 | 29,50 | 2.123.314 |
19 feb 2024 | 30,64 | 31,36 | 30,40 | 30,62 | 30,62 | 1.703.663 |
16 feb 2024 | 29,30 | 30,98 | 29,30 | 30,82 | 30,82 | 1.856.183 |
15 feb 2024 | 30,00 | 31,50 | 29,18 | 30,08 | 30,08 | 2.827.988 |
14 feb 2024 | 31,00 | 31,27 | 30,24 | 30,44 | 30,44 | 2.284.261 |
13 feb 2024 | 32,00 | 32,00 | 30,26 | 30,52 | 30,52 | 1.461.243 |
12 feb 2024 | 30,50 | 31,98 | 30,46 | 31,12 | 31,12 | 2.004.300 |
09 feb 2024 | 29,02 | 31,28 | 29,02 | 30,68 | 30,68 | 2.774.839 |
08 feb 2024 | 29,10 | 30,39 | 28,74 | 30,04 | 30,04 | 2.356.728 |
07 feb 2024 | 30,00 | 30,44 | 29,00 | 29,00 | 29,00 | 2.902.200 |
06 feb 2024 | 28,50 | 30,86 | 28,50 | 30,38 | 30,38 | 2.637.633 |
05 feb 2024 | 29,94 | 30,98 | 29,32 | 29,80 | 29,80 | 2.323.371 |
02 feb 2024 | 31,70 | 32,00 | 30,00 | 30,50 | 30,50 | 2.539.265 |
01 feb 2024 | 30,38 | 31,72 | 30,30 | 30,56 | 30,56 | 2.700.011 |
31 gen 2024 | 32,06 | 32,44 | 30,96 | 31,02 | 31,02 | 4.058.983 |
30 gen 2024 | 33,54 | 33,54 | 31,56 | 32,52 | 32,52 | 2.123.830 |
29 gen 2024 | 32,02 | 33,44 | 32,00 | 32,22 | 32,22 | 3.282.258 |
26 gen 2024 | 33,96 | 33,96 | 32,12 | 32,42 | 32,42 | 6.045.849 |
25 gen 2024 | 33,50 | 35,84 | 32,14 | 34,50 | 34,50 | 13.374.405 |
24 gen 2024 | 29,28 | 33,74 | 29,28 | 33,44 | 33,44 | 6.367.784 |
23 gen 2024 | 30,04 | 30,90 | 29,91 | 30,20 | 30,20 | 3.754.605 |
22 gen 2024 | 30,44 | 30,80 | 29,54 | 30,00 | 30,00 | 3.310.404 |
19 gen 2024 | 32,00 | 32,00 | 30,30 | 30,50 | 30,50 | 3.570.580 |
18 gen 2024 | 32,00 | 32,00 | 30,94 | 31,18 | 31,18 | 3.722.985 |
17 gen 2024 | 32,60 | 33,46 | 30,82 | 31,24 | 31,24 | 4.886.490 |
16 gen 2024 | 32,44 | 33,48 | 32,08 | 32,60 | 32,60 | 2.847.763 |
15 gen 2024 | 32,39 | 33,44 | 31,92 | 32,90 | 32,90 | 3.631.129 |
12 gen 2024 | 32,10 | 33,76 | 32,10 | 32,70 | 32,70 | 4.911.779 |
11 gen 2024 | 31,50 | 33,17 | 30,67 | 32,20 | 32,20 | 10.627.410 |
10 gen 2024 | 34,70 | 34,70 | 31,32 | 31,44 | 31,44 | 10.435.161 |
09 gen 2024 | 36,18 | 36,18 | 33,12 | 33,12 | 33,12 | 5.376.678 |
08 gen 2024 | 36,00 | 36,46 | 34,34 | 34,58 | 34,58 | 4.427.503 |
05 gen 2024 | 38,06 | 38,06 | 35,84 | 36,50 | 36,50 | 5.786.474 |
04 gen 2024 | 36,84 | 38,38 | 36,40 | 37,00 | 37,00 | 4.557.137 |
03 gen 2024 | 37,72 | 38,90 | 36,50 | 38,80 | 38,80 | 4.333.781 |
02 gen 2024 | 38,22 | 39,50 | 37,76 | 38,28 | 38,28 | 5.881.802 |
29 dic 2023 | 37,66 | 39,30 | 37,66 | 38,92 | 38,92 | 2.829.906 |
28 dic 2023 | 38,30 | 39,28 | 37,48 | 38,44 | 38,44 | 2.581.239 |
27 dic 2023 | 37,38 | 39,10 | 35,78 | 38,54 | 38,54 | 2.668.007 |
22 dic 2023 | 37,42 | 38,96 | 37,26 | 38,50 | 38,50 | 2.439.426 |
21 dic 2023 | 35,02 | 37,98 | 34,92 | 37,64 | 37,64 | 4.086.383 |
20 dic 2023 | 35,02 | 37,42 | 34,52 | 36,70 | 36,70 | 4.471.173 |
19 dic 2023 | 34,34 | 36,46 | 34,02 | 35,58 | 35,58 | 1.676.509 |
18 dic 2023 | 34,04 | 36,78 | 34,04 | 35,54 | 35,54 | 6.061.521 |
15 dic 2023 | 34,68 | 36,88 | 32,50 | 36,16 | 36,16 | 29.520.249 |
14 dic 2023 | 32,00 | 34,72 | 31,86 | 34,42 | 34,42 | 3.939.143 |
13 dic 2023 | 33,00 | 34,74 | 32,00 | 32,72 | 32,72 | 3.148.816 |
12 dic 2023 | 34,50 | 35,10 | 33,02 | 33,16 | 33,16 | 1.990.314 |
11 dic 2023 | 35,80 | 35,80 | 33,02 | 34,04 | 34,04 | 1.959.681 |
08 dic 2023 | 34,20 | 35,12 | 33,98 | 34,46 | 34,46 | 2.201.289 |
07 dic 2023 | 33,42 | 35,20 | 33,18 | 34,08 | 34,08 | 1.633.248 |
06 dic 2023 | 33,46 | 34,94 | 33,02 | 33,40 | 33,40 | 3.091.376 |
05 dic 2023 | 34,50 | 36,00 | 33,70 | 33,98 | 33,98 | 1.463.234 |
04 dic 2023 | 36,64 | 36,84 | 34,64 | 35,08 | 35,08 | 3.535.357 |
*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...