Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 33,00 | 33,16 | 33,00 | 33,01 | 33,01 | 6.543 |
09 mag 2024 | 32,97 | 32,99 | 32,87 | 32,97 | 32,97 | 7.377 |
08 mag 2024 | 32,97 | 32,99 | 32,84 | 32,87 | 32,87 | 19.743 |
07 mag 2024 | 32,87 | 33,01 | 32,83 | 32,92 | 32,92 | 14.749 |
06 mag 2024 | 32,85 | 32,92 | 32,76 | 32,90 | 32,90 | 14.299 |
03 mag 2024 | 32,50 | 32,74 | 32,47 | 32,71 | 32,71 | 8.561 |
02 mag 2024 | 32,38 | 32,49 | 32,31 | 32,31 | 32,31 | 29.666 |
30 apr 2024 | 32,60 | 32,62 | 32,42 | 32,44 | 32,44 | 6.654 |
29 apr 2024 | 33,00 | 33,21 | 32,51 | 32,53 | 32,53 | 37.786 |
26 apr 2024 | 32,42 | 32,60 | 32,28 | 32,54 | 32,54 | 27.684 |
25 apr 2024 | 32,26 | 32,28 | 31,95 | 32,01 | 32,01 | 21.939 |
24 apr 2024 | 32,54 | 32,56 | 32,35 | 32,42 | 32,42 | 10.585 |
23 apr 2024 | 32,33 | 32,40 | 32,20 | 32,40 | 32,40 | 9.873 |
22 apr 2024 | 32,15 | 32,37 | 32,03 | 32,11 | 32,11 | 21.130 |
19 apr 2024 | 32,08 | 32,13 | 31,98 | 32,00 | 32,00 | 10.849 |
18 apr 2024 | 32,29 | 32,31 | 32,17 | 32,28 | 32,28 | 7.804 |
17 apr 2024 | 32,33 | 32,42 | 32,26 | 32,28 | 32,28 | 13.973 |
16 apr 2024 | 32,45 | 32,45 | 32,27 | 32,28 | 32,28 | 19.142 |
15 apr 2024 | 32,89 | 32,90 | 32,74 | 32,74 | 32,74 | 36.990 |
12 apr 2024 | 32,90 | 33,03 | 32,78 | 32,83 | 32,83 | 13.394 |
11 apr 2024 | 32,82 | 32,98 | 32,64 | 32,72 | 32,72 | 8.830 |
10 apr 2024 | 32,78 | 32,89 | 32,60 | 32,67 | 32,67 | 26.267 |
09 apr 2024 | 32,69 | 32,82 | 32,58 | 32,64 | 32,64 | 17.144 |
08 apr 2024 | 32,72 | 32,97 | 32,67 | 32,77 | 32,77 | 16.898 |
05 apr 2024 | 32,56 | 32,74 | 32,49 | 32,68 | 32,68 | 18.040 |
04 apr 2024 | 32,89 | 32,94 | 32,78 | 32,79 | 32,79 | 8.276 |
03 apr 2024 | 32,90 | 32,92 | 32,72 | 32,85 | 32,85 | 17.801 |
02 apr 2024 | 33,10 | 33,36 | 32,79 | 32,85 | 32,85 | 49.942 |
28 mar 2024 | 33,08 | 33,10 | 32,87 | 33,08 | 33,08 | 18.787 |
27 mar 2024 | 32,91 | 32,94 | 32,80 | 32,90 | 32,90 | 16.373 |
26 mar 2024 | 32,90 | 32,90 | 32,77 | 32,87 | 32,87 | 10.196 |
25 mar 2024 | 32,92 | 32,93 | 32,44 | 32,81 | 32,81 | 57.685 |
22 mar 2024 | 32,95 | 32,97 | 32,88 | 32,94 | 32,94 | 25.562 |
21 mar 2024 | 32,84 | 32,90 | 32,71 | 32,90 | 32,90 | 9.543 |
20 mar 2024 | 32,56 | 32,56 | 32,50 | 32,53 | 32,53 | 7.516 |
19 mar 2024 | 32,42 | 32,48 | 32,31 | 32,45 | 32,45 | 12.239 |
18 mar 2024 | 32,37 | 32,46 | 32,25 | 32,43 | 32,43 | 7.996 |
15 mar 2024 | 32,42 | 32,47 | 32,18 | 32,22 | 32,22 | 21.939 |
14 mar 2024 | 32,50 | 32,50 | 32,31 | 32,37 | 32,37 | 11.288 |
13 mar 2024 | 32,51 | 32,51 | 32,21 | 32,39 | 32,39 | 23.159 |
12 mar 2024 | 32,36 | 32,46 | 32,25 | 32,40 | 32,40 | 9.185 |
11 mar 2024 | 32,27 | 32,28 | 32,10 | 32,10 | 32,10 | 16.051 |
08 mar 2024 | 32,31 | 32,48 | 32,31 | 32,40 | 32,40 | 12.451 |
07 mar 2024 | 32,19 | 32,38 | 32,14 | 32,31 | 32,31 | 5.732 |
06 mar 2024 | 32,19 | 32,25 | 32,10 | 32,22 | 32,22 | 5.650 |
05 mar 2024 | 32,26 | 32,28 | 32,01 | 32,01 | 32,01 | 57.439 |
04 mar 2024 | 32,33 | 32,35 | 32,24 | 32,26 | 32,26 | 18.503 |
01 mar 2024 | 32,35 | 32,35 | 32,16 | 32,29 | 32,29 | 22.542 |
29 feb 2024 | 32,06 | 32,15 | 31,91 | 32,11 | 32,11 | 14.247 |
28 feb 2024 | 32,11 | 32,11 | 31,93 | 32,01 | 32,01 | 13.154 |
27 feb 2024 | 32,09 | 32,18 | 32,01 | 32,04 | 32,04 | 14.922 |
26 feb 2024 | 32,14 | 32,19 | 32,05 | 32,12 | 32,12 | 16.394 |
23 feb 2024 | 32,15 | 32,30 | 32,03 | 32,19 | 32,19 | 7.836 |
22 feb 2024 | 31,70 | 32,05 | 31,70 | 32,01 | 32,01 | 5.509 |
21 feb 2024 | 31,75 | 31,77 | 31,66 | 31,73 | 31,73 | 25.115 |
20 feb 2024 | 31,80 | 31,92 | 31,68 | 31,75 | 31,75 | 21.139 |
19 feb 2024 | 31,88 | 32,02 | 31,78 | 31,95 | 31,95 | 27.929 |
16 feb 2024 | 32,01 | 32,01 | 31,86 | 31,92 | 31,92 | 7.829 |
15 feb 2024 | 31,80 | 31,93 | 31,77 | 31,80 | 31,80 | 11.942 |
14 feb 2024 | 31,60 | 31,78 | 31,60 | 31,67 | 31,67 | 6.004 |
13 feb 2024 | 31,92 | 31,92 | 31,58 | 31,67 | 31,67 | 39.424 |
12 feb 2024 | 31,76 | 31,93 | 31,75 | 31,86 | 31,86 | 25.117 |
09 feb 2024 | 31,77 | 31,79 | 31,66 | 31,67 | 31,67 | 7.621 |
08 feb 2024 | 31,76 | 31,77 | 31,65 | 31,72 | 31,72 | 22.098 |
07 feb 2024 | 31,67 | 31,76 | 31,56 | 31,72 | 31,72 | 10.557 |
06 feb 2024 | 31,47 | 31,69 | 31,47 | 31,64 | 31,64 | 7.323 |
05 feb 2024 | 31,45 | 31,63 | 31,45 | 31,48 | 31,48 | 11.649 |
02 feb 2024 | 31,36 | 31,45 | 31,28 | 31,45 | 31,45 | 29.870 |
01 feb 2024 | 31,23 | 31,29 | 31,14 | 31,11 | 31,11 | 16.923 |
31 gen 2024 | 31,41 | 31,41 | 31,20 | 31,25 | 31,25 | 11.444 |
30 gen 2024 | 31,30 | 31,42 | 31,26 | 31,30 | 31,30 | 11.356 |
29 gen 2024 | 31,20 | 31,31 | 31,16 | 31,26 | 31,26 | 12.609 |
26 gen 2024 | 31,14 | 31,23 | 31,07 | 31,16 | 31,16 | 22.878 |
25 gen 2024 | 31,00 | 31,15 | 30,91 | 31,15 | 31,15 | 12.385 |
24 gen 2024 | 30,92 | 31,07 | 30,91 | 31,01 | 31,01 | 11.825 |
23 gen 2024 | 30,85 | 30,93 | 30,75 | 30,91 | 30,91 | 18.198 |
22 gen 2024 | 30,73 | 30,89 | 30,70 | 30,83 | 30,83 | 27.441 |
19 gen 2024 | 30,50 | 30,66 | 30,50 | 30,58 | 30,58 | 9.391 |
18 gen 2024 | 30,41 | 30,55 | 30,30 | 30,48 | 30,48 | 17.943 |
17 gen 2024 | 30,44 | 30,46 | 30,27 | 30,37 | 30,37 | 10.102 |
16 gen 2024 | 30,56 | 30,69 | 30,52 | 30,64 | 30,64 | 11.559 |
15 gen 2024 | 30,67 | 30,68 | 30,57 | 30,64 | 30,64 | 17.000 |
12 gen 2024 | 30,57 | 30,65 | 30,50 | 30,64 | 30,64 | 6.364 |
11 gen 2024 | 30,55 | 30,69 | 30,40 | 30,40 | 30,40 | 11.383 |
10 gen 2024 | 30,53 | 30,57 | 30,39 | 30,46 | 30,46 | 16.977 |
09 gen 2024 | 30,56 | 30,56 | 30,30 | 30,42 | 30,42 | 36.805 |
08 gen 2024 | 30,33 | 30,41 | 30,15 | 30,37 | 30,37 | 21.946 |
05 gen 2024 | 30,33 | 30,39 | 30,18 | 30,34 | 30,34 | 30.275 |
04 gen 2024 | 30,43 | 30,49 | 30,27 | 30,36 | 30,36 | 6.341 |
03 gen 2024 | 30,60 | 30,60 | 30,35 | 30,39 | 30,39 | 16.962 |
02 gen 2024 | 30,50 | 30,65 | 30,45 | 30,52 | 30,52 | 18.954 |
29 dic 2023 | 30,50 | 30,60 | 30,41 | 30,58 | 30,58 | 11.059 |
28 dic 2023 | 30,44 | 30,58 | 30,41 | 30,50 | 30,50 | 14.477 |
27 dic 2023 | 30,50 | 30,60 | 30,33 | 30,36 | 30,36 | 37.675 |
22 dic 2023 | 30,40 | 30,48 | 30,16 | 30,41 | 30,41 | 34.589 |
21 dic 2023 | 30,50 | 30,50 | 30,25 | 30,34 | 30,34 | 10.547 |
20 dic 2023 | 30,36 | 30,60 | 30,36 | 30,51 | 30,51 | 31.324 |
19 dic 2023 | 30,57 | 30,57 | 30,39 | 30,39 | 30,39 | 63.291 |
18 dic 2023 | 30,60 | 30,60 | 30,30 | 30,47 | 30,47 | 14.127 |
15 dic 2023 | 30,28 | 30,53 | 30,28 | 30,40 | 30,40 | 16.985 |
*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...