Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 31,95 | 32,00 | 31,81 | 31,95 | 31,95 | 13.913 |
13 giu 2024 | 32,08 | 32,20 | 31,88 | 31,95 | 31,95 | 16.606 |
12 giu 2024 | 32,31 | 32,82 | 32,31 | 32,74 | 32,74 | 4.294 |
11 giu 2024 | 32,50 | 32,63 | 32,35 | 32,37 | 32,37 | 23.953 |
10 giu 2024 | 32,60 | 32,77 | 32,54 | 32,76 | 32,76 | 11.219 |
07 giu 2024 | 32,71 | 32,72 | 32,41 | 32,54 | 32,54 | 8.185 |
06 giu 2024 | 32,66 | 32,69 | 32,58 | 32,65 | 32,65 | 54.056 |
05 giu 2024 | 32,53 | 32,61 | 32,44 | 32,58 | 32,58 | 123.327 |
04 giu 2024 | 32,82 | 32,88 | 32,76 | 32,76 | 32,76 | 15.614 |
03 giu 2024 | 32,81 | 32,87 | 32,68 | 32,81 | 32,81 | 20.383 |
31 mag 2024 | 32,51 | 32,67 | 32,44 | 32,47 | 32,47 | 18.252 |
30 mag 2024 | 32,08 | 32,47 | 31,95 | 32,22 | 32,22 | 5.039 |
29 mag 2024 | 32,18 | 32,28 | 31,84 | 31,90 | 31,90 | 17.726 |
28 mag 2024 | 32,63 | 32,77 | 32,52 | 32,57 | 32,57 | 16.633 |
24 mag 2024 | 32,15 | 32,38 | 32,15 | 32,35 | 32,35 | 8.161 |
23 mag 2024 | 32,47 | 32,49 | 32,15 | 32,19 | 32,19 | 1.295 |
22 mag 2024 | 32,31 | 32,32 | 32,13 | 32,22 | 32,22 | 7.474 |
21 mag 2024 | 32,56 | 32,67 | 32,53 | 32,56 | 32,56 | 7.350 |
20 mag 2024 | 32,81 | 32,87 | 32,78 | 32,79 | 32,79 | 1.685 |
17 mag 2024 | 32,53 | 32,61 | 32,47 | 32,50 | 32,50 | 37.539 |
16 mag 2024 | 32,54 | 32,73 | 32,51 | 32,50 | 32,50 | 13.757 |
15 mag 2024 | 32,28 | 32,58 | 32,27 | 32,58 | 32,58 | 14.351 |
14 mag 2024 | 32,13 | 32,28 | 32,10 | 32,22 | 32,22 | 15.289 |
13 mag 2024 | 32,08 | 32,22 | 32,08 | 32,12 | 32,12 | 47.682 |
10 mag 2024 | 32,35 | 32,42 | 32,24 | 32,26 | 32,26 | 16.756 |
09 mag 2024 | 32,13 | 32,35 | 32,03 | 32,33 | 32,33 | 7.680 |
08 mag 2024 | 32,15 | 32,27 | 32,15 | 32,25 | 32,25 | 11.476 |
07 mag 2024 | 32,81 | 32,88 | 32,65 | 32,70 | 32,70 | 30.286 |
03 mag 2024 | 32,52 | 32,80 | 32,47 | 32,71 | 32,71 | 2.452 |
02 mag 2024 | 32,31 | 32,43 | 32,21 | 32,33 | 32,33 | 1.168 |
01 mag 2024 | 31,83 | 31,91 | 31,81 | 31,86 | 31,86 | 631 |
30 apr 2024 | 32,33 | 32,35 | 32,03 | 32,07 | 32,07 | 10.044 |
29 apr 2024 | 32,25 | 32,44 | 32,01 | 32,04 | 32,04 | 7.712 |
26 apr 2024 | 31,77 | 31,86 | 31,65 | 31,76 | 31,76 | 7.695 |
25 apr 2024 | 31,64 | 31,66 | 31,23 | 31,44 | 31,44 | 2.298 |
24 apr 2024 | 32,17 | 32,26 | 32,01 | 31,98 | 31,98 | 2.375 |
23 apr 2024 | 31,78 | 31,96 | 31,75 | 31,92 | 31,92 | 3.137 |
22 apr 2024 | 31,69 | 31,77 | 31,60 | 31,74 | 31,74 | 2.598 |
19 apr 2024 | 31,46 | 31,70 | 31,42 | 31,70 | 31,70 | 18.432 |
18 apr 2024 | 31,98 | 32,06 | 31,79 | 31,91 | 31,91 | 3.817 |
17 apr 2024 | 31,77 | 31,92 | 31,75 | 31,80 | 31,80 | 15.800 |
16 apr 2024 | 32,13 | 32,29 | 32,13 | 32,22 | 32,22 | 4.222 |
15 apr 2024 | 33,05 | 33,08 | 32,83 | 32,92 | 32,92 | 33.058 |
12 apr 2024 | 32,97 | 33,28 | 32,92 | 32,90 | 32,90 | 944 |
11 apr 2024 | 33,19 | 33,21 | 32,88 | 32,89 | 32,89 | 3.526 |
10 apr 2024 | 32,97 | 33,38 | 32,87 | 32,90 | 32,90 | 13.422 |
09 apr 2024 | 33,56 | 33,62 | 33,25 | 33,25 | 33,25 | 25.086 |
08 apr 2024 | 33,24 | 33,40 | 33,21 | 33,38 | 33,38 | 8.516 |
05 apr 2024 | 33,01 | 33,06 | 32,90 | 33,06 | 33,06 | 5.400 |
04 apr 2024 | 33,43 | 33,47 | 33,28 | 33,40 | 33,40 | 4.010 |
03 apr 2024 | 33,06 | 33,31 | 33,03 | 33,31 | 33,31 | 34.849 |
02 apr 2024 | 33,19 | 33,24 | 32,88 | 32,99 | 32,99 | 8.240 |
28 mar 2024 | 33,61 | 33,79 | 33,53 | 33,72 | 33,72 | 9.133 |
27 mar 2024 | 33,69 | 33,84 | 33,67 | 33,76 | 33,76 | 7.465 |
26 mar 2024 | 33,74 | 33,83 | 33,72 | 33,88 | 33,88 | 8.372 |
25 mar 2024 | 33,62 | 33,65 | 33,51 | 33,61 | 33,61 | 18.503 |
22 mar 2024 | 34,07 | 34,07 | 33,94 | 33,94 | 33,94 | 7.712 |
21 mar 2024 | 33,92 | 34,03 | 33,88 | 33,94 | 33,94 | 2.822 |
20 mar 2024 | 33,67 | 33,67 | 33,51 | 33,56 | 33,56 | 9.896 |
19 mar 2024 | 33,39 | 33,51 | 33,29 | 33,55 | 33,55 | 17.785 |
18 mar 2024 | 33,46 | 33,46 | 33,30 | 33,35 | 33,35 | 2.749 |
15 mar 2024 | 32,97 | 33,01 | 32,88 | 32,83 | 32,83 | 12.605 |
14 mar 2024 | 32,94 | 33,00 | 32,69 | 32,72 | 32,72 | 5.259 |
13 mar 2024 | 32,78 | 32,83 | 32,65 | 32,74 | 32,74 | 21.737 |
12 mar 2024 | 32,82 | 33,08 | 32,81 | 32,97 | 32,97 | 19.759 |
11 mar 2024 | 33,15 | 33,15 | 32,87 | 32,92 | 32,92 | 63.526 |
08 mar 2024 | 33,76 | 33,87 | 33,65 | 33,72 | 33,72 | 96.082 |
07 mar 2024 | 33,47 | 33,65 | 33,44 | 33,67 | 33,67 | 2.128 |
06 mar 2024 | 33,62 | 33,69 | 33,40 | 33,68 | 33,68 | 5.436 |
05 mar 2024 | 33,22 | 33,28 | 33,17 | 33,17 | 33,17 | 3.330 |
04 mar 2024 | 33,08 | 33,10 | 32,93 | 32,93 | 32,93 | 4.856 |
01 mar 2024 | 33,03 | 33,13 | 32,95 | 33,10 | 33,10 | 17.811 |
29 feb 2024 | 32,74 | 32,74 | 32,53 | 32,56 | 32,56 | 31.947 |
28 feb 2024 | 32,43 | 32,47 | 32,29 | 32,47 | 32,47 | 11.531 |
27 feb 2024 | 32,65 | 32,72 | 32,60 | 32,65 | 32,65 | 8.492 |
26 feb 2024 | 32,62 | 32,71 | 32,59 | 32,65 | 32,65 | 18.228 |
23 feb 2024 | 32,47 | 32,66 | 32,40 | 32,60 | 32,60 | 21.285 |
22 feb 2024 | 32,57 | 32,58 | 32,44 | 32,44 | 32,44 | 3.892 |
21 feb 2024 | 31,96 | 32,19 | 31,96 | 32,06 | 32,06 | 41.796 |
20 feb 2024 | 32,10 | 32,17 | 32,08 | 32,05 | 32,05 | 25.722 |
19 feb 2024 | 32,28 | 32,28 | 32,22 | 32,24 | 32,24 | 735 |
16 feb 2024 | 32,03 | 32,10 | 31,95 | 31,99 | 31,99 | 3.153 |
15 feb 2024 | 31,70 | 31,89 | 31,62 | 31,80 | 31,80 | 9.143 |
14 feb 2024 | 31,53 | 31,61 | 31,49 | 31,54 | 31,54 | 3.370 |
13 feb 2024 | 32,08 | 32,13 | 31,65 | 31,70 | 31,70 | 8.310 |
12 feb 2024 | 31,60 | 31,67 | 31,51 | 31,66 | 31,66 | 3.958 |
09 feb 2024 | 31,36 | 31,44 | 31,34 | 31,36 | 31,36 | 27.088 |
08 feb 2024 | 31,52 | 31,56 | 31,22 | 31,20 | 31,20 | 5.268 |
07 feb 2024 | 31,39 | 31,52 | 31,39 | 31,50 | 31,50 | 2.081 |
06 feb 2024 | 31,29 | 31,30 | 31,18 | 31,26 | 31,26 | 7.039 |
05 feb 2024 | 31,43 | 31,48 | 31,30 | 31,30 | 31,30 | 2.807 |
02 feb 2024 | 31,55 | 31,64 | 31,31 | 31,33 | 31,33 | 20.992 |
01 feb 2024 | 31,51 | 31,56 | 31,45 | 31,49 | 31,49 | 14.602 |
31 gen 2024 | 31,49 | 31,60 | 31,49 | 31,53 | 31,53 | 4.532 |
30 gen 2024 | 31,16 | 31,25 | 31,16 | 31,16 | 31,16 | 11.627 |
29 gen 2024 | 31,22 | 31,22 | 31,13 | 31,15 | 31,15 | 26.851 |
26 gen 2024 | 30,85 | 31,06 | 30,85 | 31,07 | 31,07 | 73.903 |
25 gen 2024 | 31,27 | 31,30 | 31,25 | 31,15 | 31,15 | 1.057 |
24 gen 2024 | 31,35 | 31,38 | 31,27 | 31,37 | 31,37 | 2.958 |
23 gen 2024 | 31,37 | 31,41 | 31,14 | 31,12 | 31,12 | 12.903 |
*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...