Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 30,20 | 30,20 | 30,20 | 30,17 | 30,17 | 24 |
08 mag 2024 | 30,35 | 30,20 | 30,04 | 30,09 | 30,09 | 458.060 |
07 mag 2024 | 29,74 | 30,16 | 30,14 | 30,11 | 30,11 | 475 |
07 mag 2024 | 0.8 Dividendo |
03 mag 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 29,55 | - |
02 mag 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 29,55 | - |
01 mag 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 29,55 | - |
30 apr 2024 | 30,44 | 30,58 | 30,36 | 30,35 | 29,55 | 28.768 |
29 apr 2024 | 30,29 | 30,42 | 30,38 | 30,33 | 29,53 | 3.714 |
26 apr 2024 | 30,44 | 30,46 | 30,32 | 30,35 | 29,55 | 91.959 |
25 apr 2024 | 30,23 | 30,60 | 30,20 | 30,23 | 29,43 | 120.336 |
24 apr 2024 | 30,60 | 30,56 | 30,26 | 30,56 | 29,75 | 182.016 |
23 apr 2024 | 30,76 | 30,94 | 30,66 | 30,76 | 29,95 | 3.011.684 |
22 apr 2024 | 30,99 | 30,90 | 30,74 | 30,93 | 30,11 | 78.355 |
19 apr 2024 | 30,58 | 30,90 | 30,72 | 30,72 | 29,91 | 9.108 |
18 apr 2024 | 30,68 | 30,98 | 30,58 | 30,72 | 29,91 | 231.090 |
17 apr 2024 | 30,95 | 30,93 | 30,58 | 30,62 | 29,81 | 24.422 |
16 apr 2024 | 30,89 | 30,85 | 30,68 | 30,81 | 30,00 | 28.729 |
15 apr 2024 | 30,99 | 31,04 | 30,80 | 30,83 | 30,02 | 9.444 |
12 apr 2024 | 30,85 | 30,90 | 30,84 | 30,97 | 30,15 | 24.192 |
11 apr 2024 | 30,91 | 31,02 | 30,78 | 30,87 | 30,06 | 71.355 |
10 apr 2024 | 30,83 | 31,07 | 30,76 | 31,01 | 30,19 | 21.502 |
09 apr 2024 | 31,22 | 31,18 | 30,74 | 31,11 | 30,29 | 48.242 |
08 apr 2024 | 31,38 | 31,40 | 31,24 | 31,34 | 30,51 | 12.044 |
05 apr 2024 | 31,44 | 31,70 | 31,40 | 31,65 | 30,82 | 41.163 |
04 apr 2024 | 32,41 | 32,46 | 31,97 | 32,43 | 31,58 | 197.538 |
03 apr 2024 | 32,57 | 32,65 | 32,46 | 32,55 | 31,69 | 443 |
02 apr 2024 | 32,65 | 32,74 | 32,59 | 32,57 | 31,71 | 1.244 |
28 mar 2024 | 32,60 | 32,70 | 32,70 | 32,60 | 31,74 | 21.495 |
27 mar 2024 | 32,45 | 32,70 | 32,45 | 32,50 | 31,64 | 11.235 |
26 mar 2024 | 32,10 | 32,60 | 32,10 | 32,55 | 31,69 | 12.972 |
25 mar 2024 | 31,52 | 32,15 | 31,45 | 32,05 | 31,21 | 13.499 |
22 mar 2024 | 31,88 | 31,88 | 31,45 | 31,63 | 30,79 | 31.326 |
21 mar 2024 | 31,27 | 32,10 | 31,60 | 32,15 | 31,30 | 109.573 |
20 mar 2024 | 32,00 | 32,05 | 31,85 | 31,92 | 31,08 | 32.824 |
19 mar 2024 | 31,73 | 32,15 | 31,87 | 31,88 | 31,03 | 14.751 |
18 mar 2024 | 31,63 | 31,85 | 31,72 | 31,58 | 30,74 | 658.696 |
15 mar 2024 | 31,08 | 31,80 | 31,00 | 31,48 | 30,65 | 14.215 |
14 mar 2024 | 30,90 | 31,30 | 31,00 | 31,13 | 30,30 | 4.761 |
13 mar 2024 | 30,65 | 31,00 | 30,75 | 30,70 | 29,89 | 16.821 |
12 mar 2024 | 30,75 | 30,80 | 30,65 | 30,65 | 29,84 | 9.333 |
11 mar 2024 | 30,55 | 30,70 | 30,45 | 30,60 | 29,79 | 4.762 |
08 mar 2024 | 30,40 | 30,52 | 30,37 | 30,45 | 29,65 | 19.783 |
07 mar 2024 | 30,15 | 30,50 | 30,15 | 30,10 | 29,31 | 7.360 |
06 mar 2024 | 29,92 | 30,40 | 30,01 | 30,05 | 29,26 | 14.726 |
05 mar 2024 | 29,73 | 29,95 | 29,85 | 29,73 | 28,94 | 1.850 |
04 mar 2024 | 29,92 | 29,78 | 29,75 | 30,00 | 29,21 | 132 |
01 mar 2024 | 29,67 | 30,00 | 29,90 | 29,88 | 29,09 | 8.135 |
29 feb 2024 | 29,52 | 29,90 | 29,65 | 29,73 | 28,94 | 79.147 |
28 feb 2024 | 29,73 | 30,15 | 29,90 | 30,05 | 29,26 | 4.514 |
27 feb 2024 | 30,00 | 30,10 | 30,00 | 30,00 | 29,21 | 2.346 |
26 feb 2024 | 30,35 | 30,10 | 30,00 | 30,30 | 29,50 | 7.165 |
23 feb 2024 | 30,15 | 30,30 | 30,10 | 30,20 | 29,40 | 12.489 |
22 feb 2024 | 29,67 | 30,25 | 29,70 | 30,15 | 29,36 | 19.576 |
21 feb 2024 | 29,63 | 29,80 | 29,60 | 29,67 | 28,89 | 8.142 |
20 feb 2024 | 29,52 | 29,83 | 29,70 | 29,83 | 29,04 | 38.986 |
19 feb 2024 | 29,58 | 29,58 | 29,55 | 29,67 | 28,89 | 5.367 |
16 feb 2024 | 28,75 | 29,45 | 28,75 | 29,42 | 28,65 | 11.068 |
15 feb 2024 | 29,27 | 29,25 | 28,90 | 28,95 | 28,19 | 9.827 |
14 feb 2024 | 29,67 | 29,60 | 29,20 | 29,63 | 28,84 | 8.849 |
13 feb 2024 | 29,83 | 29,95 | 29,60 | 29,92 | 29,14 | 90.393 |
12 feb 2024 | 29,42 | 29,98 | 29,60 | 29,83 | 29,04 | 27.523 |
09 feb 2024 | 29,23 | 29,50 | 29,25 | 29,27 | 28,50 | 17.262 |
08 feb 2024 | 29,52 | 29,50 | 29,30 | 29,38 | 28,60 | 9.048 |
07 feb 2024 | 29,73 | 29,55 | 29,30 | 29,63 | 28,84 | 13.956 |
06 feb 2024 | 29,63 | 29,90 | 29,70 | 29,73 | 28,94 | 16.351 |
05 feb 2024 | 29,83 | 29,86 | 29,67 | 29,83 | 29,04 | 11.668 |
02 feb 2024 | 29,73 | 30,05 | 29,65 | 29,83 | 29,04 | 2.301 |
01 feb 2024 | 30,40 | 30,31 | 29,70 | 30,15 | 29,36 | 33.494 |
31 gen 2024 | 30,10 | 30,40 | 30,00 | 30,40 | 29,60 | 81.099 |
30 gen 2024 | 30,10 | 30,35 | 30,29 | 30,10 | 29,31 | 6.922 |
29 gen 2024 | 30,05 | 30,15 | 30,05 | 29,88 | 29,09 | 543.807 |
26 gen 2024 | 30,00 | 30,05 | 29,81 | 30,00 | 29,21 | 29.558 |
25 gen 2024 | 30,05 | 30,00 | 29,82 | 30,00 | 29,21 | 27.652 |
24 gen 2024 | 29,83 | 30,05 | 29,98 | 29,92 | 29,14 | 21.710 |
23 gen 2024 | 30,10 | 30,20 | 29,80 | 30,10 | 29,31 | 33.205 |
22 gen 2024 | 30,20 | 30,20 | 30,10 | 30,25 | 29,45 | 32.394 |
19 gen 2024 | 30,50 | 30,41 | 30,15 | 30,55 | 29,74 | 53.877 |
18 gen 2024 | 30,15 | 30,35 | 30,10 | 30,20 | 29,40 | 69.795 |
17 gen 2024 | 30,10 | 30,25 | 29,80 | 29,92 | 29,14 | 60.766 |
16 gen 2024 | 30,25 | 30,45 | 30,20 | 30,35 | 29,55 | 83.217 |
15 gen 2024 | 30,45 | 30,45 | 30,20 | 30,40 | 29,60 | 10.834 |
12 gen 2024 | 30,50 | 30,60 | 30,30 | 30,40 | 29,60 | 7.805 |
11 gen 2024 | 31,23 | 31,45 | 30,45 | 30,65 | 29,84 | 37.994 |
10 gen 2024 | 30,95 | 31,20 | 30,95 | 31,33 | 30,50 | 31.419 |
09 gen 2024 | 31,58 | 31,50 | 31,25 | 31,63 | 30,79 | 6.231 |
08 gen 2024 | 31,77 | 32,15 | 31,45 | 31,52 | 30,69 | 11.333 |
05 gen 2024 | 32,05 | 32,30 | 31,60 | 32,00 | 31,16 | 57.875 |
04 gen 2024 | 32,05 | 32,10 | 31,90 | 31,92 | 31,08 | 3.026 |
03 gen 2024 | 32,45 | 32,45 | 31,90 | 32,00 | 31,16 | 8.170 |
02 gen 2024 | 32,40 | 32,55 | 32,40 | 32,45 | 31,59 | 21.359 |
29 dic 2023 | 32,80 | 32,70 | 32,45 | 32,70 | 31,84 | 2.535 |
28 dic 2023 | 32,60 | 32,70 | 32,50 | 32,60 | 31,74 | 16.443 |
27 dic 2023 | 32,55 | 32,75 | 32,50 | 32,65 | 31,79 | 8.914 |
22 dic 2023 | 32,30 | 32,70 | 32,35 | 32,30 | 31,45 | 5.752 |
21 dic 2023 | 32,30 | 32,45 | 32,30 | 32,30 | 31,45 | 22.422 |
20 dic 2023 | 32,25 | 32,40 | 32,20 | 32,30 | 31,45 | 11.923 |
19 dic 2023 | 31,92 | 32,35 | 32,05 | 32,20 | 31,35 | 9.313 |
18 dic 2023 | 31,88 | 32,05 | 31,75 | 31,63 | 30,79 | 19.732 |
15 dic 2023 | 31,92 | 32,05 | 31,55 | 31,52 | 30,69 | 54.336 |
*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...