Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 36,80 | 36,85 | 36,30 | 36,40 | 36,40 | 3.179 |
27 mar 2024 | 36,35 | 36,80 | 36,25 | 36,75 | 36,75 | 11.760 |
26 mar 2024 | 36,15 | 36,50 | 35,90 | 36,30 | 36,30 | 12.424 |
25 mar 2024 | 35,60 | 36,05 | 35,50 | 36,05 | 36,05 | 18.489 |
22 mar 2024 | 35,15 | 35,55 | 35,05 | 35,55 | 35,55 | 14.037 |
21 mar 2024 | 34,60 | 35,15 | 34,50 | 35,10 | 35,10 | 18.580 |
20 mar 2024 | 34,40 | 34,60 | 34,30 | 34,35 | 34,35 | 23.210 |
19 mar 2024 | 34,65 | 34,85 | 34,35 | 34,45 | 34,45 | 15.552 |
18 mar 2024 | 34,65 | 34,90 | 34,20 | 34,65 | 34,65 | 24.276 |
15 mar 2024 | 35,15 | 35,40 | 34,65 | 34,65 | 34,65 | 47.272 |
14 mar 2024 | 35,40 | 35,50 | 35,15 | 35,15 | 35,15 | 13.071 |
13 mar 2024 | 35,60 | 35,60 | 35,20 | 35,40 | 35,40 | 9.494 |
12 mar 2024 | 35,65 | 35,75 | 35,20 | 35,40 | 35,40 | 22.946 |
11 mar 2024 | 35,25 | 35,70 | 34,90 | 35,60 | 35,60 | 13.222 |
08 mar 2024 | 35,20 | 35,40 | 35,15 | 35,40 | 35,40 | 45.989 |
07 mar 2024 | 35,05 | 35,50 | 34,95 | 35,20 | 35,20 | 11.932 |
06 mar 2024 | 35,15 | 35,25 | 34,95 | 35,15 | 35,15 | 16.294 |
05 mar 2024 | 35,15 | 35,20 | 34,95 | 35,05 | 35,05 | 17.549 |
04 mar 2024 | 35,20 | 35,25 | 34,85 | 35,10 | 35,10 | 11.730 |
01 mar 2024 | 35,40 | 35,50 | 35,20 | 35,25 | 35,25 | 14.778 |
29 feb 2024 | 35,35 | 35,55 | 35,10 | 35,40 | 35,40 | 20.464 |
28 feb 2024 | 35,10 | 35,55 | 35,10 | 35,35 | 35,35 | 13.191 |
27 feb 2024 | 35,15 | 35,30 | 34,75 | 35,30 | 35,30 | 13.744 |
26 feb 2024 | 34,90 | 35,30 | 34,85 | 35,30 | 35,30 | 17.122 |
23 feb 2024 | 34,50 | 35,00 | 34,45 | 35,00 | 35,00 | 11.328 |
22 feb 2024 | 34,40 | 34,70 | 34,20 | 34,65 | 34,65 | 16.049 |
21 feb 2024 | 33,70 | 34,40 | 33,70 | 34,10 | 34,10 | 14.151 |
20 feb 2024 | 34,75 | 34,75 | 33,70 | 33,85 | 33,85 | 21.412 |
19 feb 2024 | 35,45 | 35,45 | 34,70 | 34,80 | 34,80 | 16.215 |
16 feb 2024 | 35,50 | 35,55 | 35,10 | 35,45 | 35,45 | 21.799 |
15 feb 2024 | 35,00 | 35,65 | 34,75 | 35,45 | 35,45 | 47.216 |
14 feb 2024 | 36,00 | 37,00 | 34,80 | 34,95 | 34,95 | 92.300 |
13 feb 2024 | 34,45 | 34,50 | 33,25 | 33,55 | 33,55 | 29.704 |
12 feb 2024 | 34,50 | 34,55 | 34,05 | 34,50 | 34,50 | 18.448 |
09 feb 2024 | 34,80 | 34,80 | 34,25 | 34,50 | 34,50 | 18.209 |
08 feb 2024 | 34,75 | 35,05 | 34,75 | 34,80 | 34,80 | 21.309 |
07 feb 2024 | 34,95 | 35,00 | 34,65 | 34,75 | 34,75 | 15.624 |
06 feb 2024 | 34,65 | 35,05 | 34,55 | 34,95 | 34,95 | 19.659 |
05 feb 2024 | 35,20 | 35,30 | 34,60 | 34,65 | 34,65 | 21.533 |
02 feb 2024 | 35,70 | 35,70 | 35,05 | 35,15 | 35,15 | 20.300 |
01 feb 2024 | 36,00 | 36,15 | 35,45 | 35,50 | 35,50 | 17.414 |
31 gen 2024 | 36,25 | 36,35 | 35,90 | 36,05 | 36,05 | 24.061 |
30 gen 2024 | 35,90 | 36,45 | 35,75 | 36,40 | 36,40 | 13.996 |
29 gen 2024 | 36,70 | 36,80 | 35,85 | 36,05 | 36,05 | 23.949 |
26 gen 2024 | 35,95 | 36,70 | 35,95 | 36,65 | 36,65 | 32.396 |
25 gen 2024 | 35,15 | 35,95 | 35,15 | 35,90 | 35,90 | 24.263 |
24 gen 2024 | 34,85 | 35,20 | 34,75 | 35,20 | 35,20 | 13.235 |
23 gen 2024 | 34,75 | 35,00 | 34,55 | 34,65 | 34,65 | 20.569 |
22 gen 2024 | 34,25 | 34,65 | 34,25 | 34,60 | 34,60 | 15.189 |
19 gen 2024 | 34,20 | 34,40 | 34,10 | 34,25 | 34,25 | 18.673 |
18 gen 2024 | 34,30 | 34,30 | 34,05 | 34,15 | 34,15 | 12.503 |
17 gen 2024 | 34,00 | 34,30 | 33,45 | 34,30 | 34,30 | 23.968 |
16 gen 2024 | 34,35 | 34,40 | 34,15 | 34,30 | 34,30 | 19.895 |
15 gen 2024 | 34,30 | 34,45 | 34,20 | 34,30 | 34,30 | 13.010 |
12 gen 2024 | 33,75 | 34,65 | 33,75 | 34,40 | 34,40 | 17.728 |
11 gen 2024 | 33,35 | 34,20 | 33,35 | 33,90 | 33,90 | 21.533 |
10 gen 2024 | 33,85 | 33,85 | 33,35 | 33,40 | 33,40 | 12.130 |
09 gen 2024 | 33,80 | 34,20 | 33,75 | 33,95 | 33,95 | 25.801 |
08 gen 2024 | 33,30 | 33,80 | 33,30 | 33,75 | 33,75 | 11.422 |
05 gen 2024 | 33,05 | 33,40 | 32,70 | 33,30 | 33,30 | 14.229 |
04 gen 2024 | 32,60 | 33,15 | 32,50 | 33,15 | 33,15 | 16.838 |
03 gen 2024 | 32,85 | 33,05 | 32,40 | 32,60 | 32,60 | 30.444 |
02 gen 2024 | 32,85 | 33,10 | 32,65 | 32,95 | 32,95 | 16.209 |
29 dic 2023 | 33,20 | 33,30 | 32,80 | 32,85 | 32,85 | 15.197 |
28 dic 2023 | 33,25 | 33,35 | 33,00 | 33,10 | 33,10 | 19.894 |
27 dic 2023 | 32,80 | 33,05 | 32,65 | 33,05 | 33,05 | 14.484 |
22 dic 2023 | 33,10 | 33,20 | 32,75 | 32,85 | 32,85 | 12.416 |
21 dic 2023 | 33,30 | 33,30 | 32,90 | 33,10 | 33,10 | 10.082 |
20 dic 2023 | 33,35 | 33,45 | 33,05 | 33,30 | 33,30 | 13.564 |
19 dic 2023 | 33,05 | 33,45 | 33,00 | 33,35 | 33,35 | 12.035 |
18 dic 2023 | 33,95 | 33,95 | 33,00 | 33,20 | 33,20 | 15.809 |
15 dic 2023 | 33,85 | 34,45 | 33,80 | 34,20 | 34,20 | 44.251 |
14 dic 2023 | 33,50 | 34,10 | 33,35 | 33,75 | 33,75 | 22.753 |
13 dic 2023 | 33,45 | 33,85 | 33,30 | 33,40 | 33,40 | 21.158 |
12 dic 2023 | 32,60 | 33,35 | 32,60 | 33,25 | 33,25 | 25.827 |
11 dic 2023 | 33,25 | 33,25 | 32,85 | 32,90 | 32,90 | 19.071 |
08 dic 2023 | 32,75 | 33,30 | 32,75 | 33,10 | 33,10 | 9.754 |
07 dic 2023 | 32,60 | 32,80 | 32,40 | 32,80 | 32,80 | 23.691 |
06 dic 2023 | 32,85 | 33,10 | 32,50 | 32,60 | 32,60 | 23.870 |
05 dic 2023 | 32,50 | 32,95 | 32,50 | 32,75 | 32,75 | 17.589 |
04 dic 2023 | 33,55 | 33,80 | 32,30 | 32,75 | 32,75 | 30.762 |
01 dic 2023 | 33,10 | 33,95 | 33,05 | 33,75 | 33,75 | 36.469 |
30 nov 2023 | 32,75 | 33,15 | 32,75 | 32,95 | 32,95 | 26.636 |
29 nov 2023 | 32,10 | 32,80 | 32,10 | 32,65 | 32,65 | 27.852 |
28 nov 2023 | 31,65 | 32,00 | 31,55 | 32,00 | 32,00 | 24.043 |
27 nov 2023 | 31,65 | 31,90 | 31,45 | 31,65 | 31,65 | 22.484 |
24 nov 2023 | 31,40 | 31,60 | 31,10 | 31,60 | 31,60 | 22.365 |
23 nov 2023 | 32,20 | 32,20 | 31,40 | 31,60 | 31,60 | 18.674 |
22 nov 2023 | 32,20 | 32,40 | 32,05 | 32,05 | 32,05 | 19.615 |
21 nov 2023 | 32,45 | 32,65 | 32,20 | 32,25 | 32,25 | 14.151 |
20 nov 2023 | 33,10 | 33,25 | 32,25 | 32,35 | 32,35 | 24.648 |
17 nov 2023 | 32,85 | 33,40 | 32,85 | 33,10 | 33,10 | 32.925 |
16 nov 2023 | 32,30 | 32,80 | 32,25 | 32,65 | 32,65 | 19.576 |
15 nov 2023 | 32,35 | 32,55 | 32,15 | 32,25 | 32,25 | 22.693 |
14 nov 2023 | 31,85 | 32,55 | 31,60 | 32,40 | 32,40 | 45.091 |
13 nov 2023 | 31,60 | 31,95 | 31,60 | 31,80 | 31,80 | 17.302 |
10 nov 2023 | 30,80 | 31,70 | 30,80 | 31,65 | 31,65 | 33.585 |
09 nov 2023 | 30,15 | 30,90 | 30,10 | 30,90 | 30,90 | 37.564 |
08 nov 2023 | 29,35 | 30,65 | 28,95 | 30,15 | 30,15 | 89.058 |
07 nov 2023 | 28,75 | 28,90 | 28,60 | 28,60 | 28,60 | 14.419 |
*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...