Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,96 | 29,03 | 28,96 | 29,03 | 29,03 | 8.148 |
02 mag 2024 | 28,82 | 28,82 | 28,82 | 29,02 | 29,02 | 100 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 29,45 | 29,26 | 29,26 | 29,26 | 29,26 | 102 |
29 apr 2024 | 29,56 | 29,45 | 29,45 | 29,45 | 29,45 | 1 |
26 apr 2024 | 29,33 | 29,39 | 29,39 | 29,39 | 29,39 | 10 |
25 apr 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
24 apr 2024 | 29,52 | 29,67 | 29,67 | 29,67 | 29,67 | 100 |
23 apr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
22 apr 2024 | 28,48 | 28,63 | 28,63 | 28,63 | 28,63 | 8 |
19 apr 2024 | 28,25 | 28,27 | 28,27 | 28,27 | 28,27 | 100 |
18 apr 2024 | 28,74 | 28,63 | 28,58 | 28,58 | 28,58 | 390 |
17 apr 2024 | 29,13 | 29,03 | 29,03 | 29,03 | 29,03 | 127 |
16 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
15 apr 2024 | 29,61 | 29,79 | 29,63 | 29,63 | 29,63 | 506 |
12 apr 2024 | 30,13 | 30,16 | 29,50 | 29,50 | 29,50 | 170 |
11 apr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
10 apr 2024 | 30,27 | 30,32 | 30,31 | 30,31 | 30,31 | 11 |
09 apr 2024 | 30,14 | 30,12 | 30,08 | 30,08 | 30,08 | 399 |
08 apr 2024 | 30,00 | 30,11 | 30,11 | 30,11 | 30,11 | 3 |
05 apr 2024 | 29,95 | 29,90 | 29,87 | 29,90 | 29,90 | 2 |
04 apr 2024 | 30,28 | 30,21 | 30,21 | 30,21 | 30,21 | 1 |
03 apr 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
02 apr 2024 | 30,76 | 30,74 | 30,18 | 30,18 | 30,18 | 8.020 |
28 mar 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
27 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
26 mar 2024 | 30,43 | 30,56 | 30,43 | 30,56 | 30,56 | 229 |
25 mar 2024 | 30,49 | 30,38 | 30,38 | 30,38 | 30,38 | - |
22 mar 2024 | 30,34 | 30,35 | 30,35 | 30,35 | 30,35 | 28 |
21 mar 2024 | 30,36 | 30,38 | 30,20 | 30,20 | 30,20 | 1.734 |
20 mar 2024 | 30,17 | 29,99 | 29,96 | 29,96 | 29,96 | 22 |
19 mar 2024 | 30,03 | 30,07 | 30,07 | 30,07 | 30,07 | 2 |
18 mar 2024 | 30,23 | 30,14 | 30,09 | 30,09 | 30,09 | 3.948 |
15 mar 2024 | 30,37 | 30,31 | 30,10 | 30,10 | 30,10 | 454 |
14 mar 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
13 mar 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
12 mar 2024 | 30,65 | 30,84 | 30,62 | 30,84 | 30,84 | 31 |
11 mar 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
08 mar 2024 | 30,93 | 30,92 | 30,92 | 30,92 | 30,92 | 64 |
07 mar 2024 | 30,58 | 30,87 | 30,70 | 30,87 | 30,87 | 1 |
06 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
05 mar 2024 | 30,51 | 30,55 | 30,55 | 30,55 | 30,55 | 1 |
04 mar 2024 | 30,59 | 30,60 | 30,56 | 30,56 | 30,56 | 107 |
01 mar 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
29 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
28 feb 2024 | 30,44 | 30,32 | 30,32 | 30,32 | 30,32 | 1.504 |
27 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
26 feb 2024 | 30,15 | 30,29 | 30,16 | 30,29 | 30,29 | 11 |
23 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
22 feb 2024 | 30,27 | 30,33 | 30,33 | 30,33 | 30,33 | 30 |
21 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
20 feb 2024 | 30,09 | 29,88 | 29,88 | 29,88 | 29,88 | 40 |
19 feb 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
16 feb 2024 | 30,33 | 30,30 | 30,30 | 30,30 | 30,30 | 3 |
15 feb 2024 | 30,32 | 30,15 | 30,15 | 30,15 | 30,15 | 4 |
14 feb 2024 | 29,98 | 30,00 | 30,00 | 30,00 | 30,00 | 500 |
13 feb 2024 | 30,34 | 30,40 | 29,82 | 29,82 | 29,82 | 38 |
12 feb 2024 | 30,52 | 30,57 | 30,48 | 30,48 | 30,48 | 9 |
09 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
08 feb 2024 | 30,16 | 30,39 | 30,26 | 30,29 | 30,29 | 406 |
07 feb 2024 | 30,22 | 30,06 | 30,05 | 30,06 | 30,06 | 48 |
06 feb 2024 | 29,85 | 29,87 | 29,87 | 29,87 | 29,87 | - |
05 feb 2024 | 29,62 | 29,66 | 29,58 | 29,58 | 29,58 | 35 |
02 feb 2024 | 30,03 | 29,65 | 29,59 | 29,59 | 29,59 | 5.054 |
01 feb 2024 | 29,82 | 29,88 | 29,82 | 29,83 | 29,83 | 130 |
31 gen 2024 | 29,76 | 29,80 | 29,80 | 29,80 | 29,80 | 15 |
30 gen 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
29 gen 2024 | 29,70 | 29,78 | 29,61 | 29,78 | 29,78 | 1.604 |
26 gen 2024 | 29,72 | 29,73 | 29,73 | 29,73 | 29,73 | 1.000 |
25 gen 2024 | 29,60 | 29,67 | 29,57 | 29,57 | 29,57 | 360 |
24 gen 2024 | 29,56 | 29,82 | 29,73 | 29,73 | 29,73 | 1.204 |
23 gen 2024 | 29,50 | 29,35 | 29,35 | 29,35 | 29,35 | 204 |
22 gen 2024 | 29,33 | 29,45 | 29,36 | 29,45 | 29,45 | 702 |
19 gen 2024 | 29,25 | 29,13 | 29,13 | 29,13 | 29,13 | 1.000 |
18 gen 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
17 gen 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
16 gen 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
15 gen 2024 | 29,09 | 29,14 | 28,98 | 28,98 | 28,98 | 110 |
12 gen 2024 | 29,07 | 29,20 | 29,07 | 29,07 | 29,07 | 115 |
11 gen 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
10 gen 2024 | 29,20 | 28,98 | 28,98 | 28,98 | 28,98 | 1 |
09 gen 2024 | 29,15 | 29,04 | 29,04 | 29,04 | 29,04 | 211 |
08 gen 2024 | 28,84 | 29,11 | 29,11 | 29,11 | 29,11 | 54 |
05 gen 2024 | 28,57 | 28,65 | 28,42 | 28,65 | 28,65 | 212 |
04 gen 2024 | 28,86 | 28,72 | 28,45 | 28,72 | 28,72 | 1.310 |
03 gen 2024 | 29,43 | 29,53 | 29,05 | 29,05 | 29,05 | 557 |
02 gen 2024 | 29,92 | 29,89 | 29,84 | 29,84 | 29,84 | 101 |
29 dic 2023 | 29,73 | 29,76 | 29,70 | 29,70 | 29,70 | 515 |
28 dic 2023 | 29,75 | 29,70 | 29,65 | 29,66 | 29,66 | 130 |
27 dic 2023 | 29,56 | 29,66 | 29,66 | 29,66 | 29,66 | 50 |
22 dic 2023 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
21 dic 2023 | 29,53 | 29,57 | 29,57 | 29,57 | 29,57 | 253 |
20 dic 2023 | 29,76 | 29,70 | 29,68 | 29,70 | 29,70 | 954 |
19 dic 2023 | 29,61 | 29,68 | 29,67 | 29,68 | 29,68 | 1.722 |
18 dic 2023 | 29,53 | 29,51 | 29,42 | 29,46 | 29,46 | 1.206 |
15 dic 2023 | 29,79 | 29,71 | 29,57 | 29,57 | 29,57 | 937 |
14 dic 2023 | 29,86 | 29,88 | 29,85 | 29,88 | 29,88 | 3.500 |
13 dic 2023 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
12 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
11 dic 2023 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
*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...