Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 31,50 | 32,28 | 31,50 | 32,28 | 32,28 | 3.100 |
21 giu 2024 | 30,80 | 31,15 | 30,80 | 31,15 | 31,15 | 700 |
20 giu 2024 | 30,45 | 31,21 | 30,45 | 31,21 | 31,21 | 2.900 |
18 giu 2024 | 31,59 | 31,59 | 30,92 | 30,92 | 30,92 | 1.100 |
17 giu 2024 | 30,98 | 31,47 | 30,98 | 31,47 | 31,47 | 10.000 |
14 giu 2024 | 31,05 | 31,05 | 29,88 | 30,42 | 30,42 | 1.600 |
13 giu 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | 500 |
12 giu 2024 | 29,99 | 30,59 | 29,99 | 30,59 | 30,59 | 1.200 |
11 giu 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
10 giu 2024 | 31,41 | 31,41 | 30,12 | 30,41 | 30,41 | 9.900 |
07 giu 2024 | 30,05 | 30,95 | 30,05 | 30,95 | 30,95 | 6.900 |
06 giu 2024 | 30,09 | 31,18 | 30,09 | 31,02 | 31,02 | 11.800 |
05 giu 2024 | 31,05 | 31,07 | 31,04 | 31,07 | 31,07 | 9.800 |
04 giu 2024 | 30,90 | 31,19 | 30,90 | 31,19 | 31,19 | 7.700 |
03 giu 2024 | 30,26 | 31,37 | 30,26 | 31,37 | 31,37 | 24.700 |
31 mag 2024 | 30,80 | 30,80 | 30,60 | 30,60 | 30,60 | 9.000 |
30 mag 2024 | 30,95 | 30,95 | 30,15 | 30,15 | 30,15 | 1.200 |
29 mag 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | 700 |
28 mag 2024 | 30,71 | 30,71 | 29,90 | 30,65 | 30,65 | 2.500 |
24 mag 2024 | 31,45 | 31,45 | 30,56 | 30,70 | 30,70 | 13.400 |
23 mag 2024 | 31,16 | 31,16 | 30,94 | 30,99 | 30,99 | 3.500 |
22 mag 2024 | 30,93 | 31,55 | 30,93 | 31,26 | 31,26 | 600 |
21 mag 2024 | 30,80 | 31,82 | 30,80 | 31,64 | 31,64 | 1.300 |
20 mag 2024 | 31,75 | 31,83 | 31,35 | 31,35 | 31,35 | 8.700 |
17 mag 2024 | 31,57 | 31,61 | 30,76 | 31,61 | 31,61 | 2.700 |
16 mag 2024 | 31,69 | 31,69 | 31,67 | 31,67 | 31,67 | 3.300 |
15 mag 2024 | 31,18 | 31,18 | 30,83 | 30,85 | 30,85 | 4.900 |
14 mag 2024 | 31,00 | 31,12 | 30,96 | 30,98 | 30,98 | 14.800 |
13 mag 2024 | 31,84 | 31,84 | 30,48 | 30,82 | 30,82 | 53.600 |
10 mag 2024 | 30,12 | 30,88 | 30,12 | 30,88 | 30,88 | 27.500 |
09 mag 2024 | 30,00 | 30,75 | 29,41 | 29,41 | 29,41 | 2.100 |
08 mag 2024 | 29,29 | 30,25 | 29,29 | 30,10 | 30,10 | 28.600 |
07 mag 2024 | 30,00 | 30,11 | 29,76 | 29,76 | 29,76 | 2.600 |
06 mag 2024 | 29,80 | 29,83 | 29,78 | 29,80 | 29,80 | 6.700 |
03 mag 2024 | 29,37 | 30,29 | 28,94 | 28,94 | 28,94 | 2.600 |
02 mag 2024 | 29,55 | 30,44 | 29,55 | 29,83 | 29,83 | 44.700 |
01 mag 2024 | 28,20 | 30,80 | 28,20 | 30,80 | 30,80 | 6.600 |
30 apr 2024 | 28,82 | 29,25 | 28,82 | 29,07 | 29,07 | 1.100 |
29 apr 2024 | 30,19 | 30,19 | 28,86 | 28,86 | 28,86 | 900 |
26 apr 2024 | 30,34 | 30,39 | 28,78 | 28,78 | 28,78 | 1.100 |
25 apr 2024 | 29,18 | 29,28 | 28,97 | 28,97 | 28,97 | 5.900 |
24 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 600 |
23 apr 2024 | 29,31 | 30,54 | 29,19 | 29,19 | 29,19 | 1.400 |
22 apr 2024 | 28,84 | 30,26 | 28,84 | 30,26 | 30,26 | 2.100 |
19 apr 2024 | 28,23 | 29,11 | 28,00 | 28,00 | 28,00 | 1.300 |
18 apr 2024 | 28,25 | 29,44 | 28,25 | 29,44 | 29,44 | 5.700 |
17 apr 2024 | 28,31 | 28,70 | 28,18 | 28,18 | 28,18 | 1.800 |
16 apr 2024 | 28,74 | 29,05 | 28,01 | 28,01 | 28,01 | 2.000 |
15 apr 2024 | 29,06 | 29,22 | 28,25 | 29,22 | 29,22 | 1.800 |
12 apr 2024 | 29,00 | 29,01 | 28,46 | 28,46 | 28,46 | 5.100 |
11 apr 2024 | 28,93 | 28,93 | 28,77 | 28,77 | 28,77 | 1.600 |
10 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | 2.800 |
09 apr 2024 | 29,39 | 29,84 | 29,14 | 29,14 | 29,14 | 2.900 |
08 apr 2024 | 30,41 | 30,44 | 29,25 | 30,43 | 30,43 | 1.600 |
05 apr 2024 | 30,43 | 30,43 | 28,92 | 28,92 | 28,92 | 2.800 |
04 apr 2024 | 30,44 | 30,45 | 30,00 | 30,00 | 30,00 | 2.000 |
03 apr 2024 | 30,49 | 30,49 | 29,96 | 29,96 | 29,96 | 1.400 |
02 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 600 |
01 apr 2024 | 30,60 | 30,60 | 29,40 | 30,20 | 30,20 | 3.600 |
28 mar 2024 | 31,00 | 31,00 | 30,71 | 30,71 | 30,71 | 800 |
27 mar 2024 | 29,56 | 30,40 | 29,56 | 29,87 | 29,87 | 1.600 |
26 mar 2024 | 29,57 | 29,57 | 29,38 | 29,38 | 29,38 | 2.000 |
25 mar 2024 | 30,33 | 30,35 | 29,74 | 30,35 | 30,35 | 2.900 |
22 mar 2024 | 29,72 | 30,68 | 29,72 | 30,06 | 30,06 | 1.500 |
21 mar 2024 | 30,00 | 30,00 | 29,66 | 29,66 | 29,66 | 4.600 |
20 mar 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | 600 |
19 mar 2024 | 30,80 | 31,14 | 30,80 | 31,14 | 31,14 | 900 |
18 mar 2024 | 30,74 | 31,25 | 30,63 | 30,63 | 30,63 | 1.500 |
15 mar 2024 | 30,06 | 30,59 | 30,06 | 30,25 | 30,25 | 1.400 |
14 mar 2024 | 31,05 | 31,05 | 30,21 | 30,65 | 30,65 | 700 |
13 mar 2024 | 30,30 | 31,09 | 30,30 | 31,09 | 31,09 | 2.500 |
12 mar 2024 | 31,05 | 31,05 | 30,32 | 30,32 | 30,32 | 1.700 |
11 mar 2024 | 29,58 | 29,97 | 29,42 | 29,42 | 29,42 | 2.500 |
08 mar 2024 | 29,81 | 29,85 | 29,16 | 29,53 | 29,53 | 2.800 |
07 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | 2.100 |
06 mar 2024 | 29,59 | 29,66 | 29,06 | 29,66 | 29,66 | 1.600 |
05 mar 2024 | 28,81 | 29,24 | 28,81 | 29,24 | 29,24 | 1.600 |
04 mar 2024 | 29,66 | 29,66 | 28,93 | 29,37 | 29,37 | 4.300 |
01 mar 2024 | 29,31 | 29,74 | 29,31 | 29,70 | 29,70 | 2.500 |
29 feb 2024 | 30,33 | 30,33 | 29,59 | 29,62 | 29,62 | 1.600 |
28 feb 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | 900 |
27 feb 2024 | 29,65 | 30,01 | 29,57 | 29,57 | 29,57 | 1.900 |
26 feb 2024 | 30,68 | 30,68 | 29,94 | 30,54 | 30,54 | 3.500 |
23 feb 2024 | 30,48 | 30,48 | 29,97 | 29,97 | 29,97 | 1.600 |
22 feb 2024 | 29,69 | 30,33 | 29,69 | 29,69 | 29,69 | 2.300 |
21 feb 2024 | 30,15 | 30,23 | 29,82 | 29,82 | 29,82 | 4.100 |
20 feb 2024 | 30,49 | 30,63 | 29,64 | 30,15 | 30,15 | 6.700 |
16 feb 2024 | 29,97 | 30,70 | 29,74 | 29,96 | 29,96 | 7.900 |
15 feb 2024 | 29,79 | 31,00 | 29,79 | 30,25 | 30,25 | 1.100 |
14 feb 2024 | 30,58 | 30,58 | 29,79 | 30,19 | 30,19 | 10.100 |
13 feb 2024 | 30,50 | 30,82 | 30,11 | 30,78 | 30,78 | 1.700 |
12 feb 2024 | 31,09 | 31,12 | 30,50 | 30,61 | 30,61 | 3.600 |
09 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | 3.500 |
08 feb 2024 | 31,76 | 31,76 | 30,73 | 31,22 | 31,22 | 5.800 |
07 feb 2024 | 29,28 | 29,61 | 29,18 | 29,38 | 29,38 | 489.100 |
06 feb 2024 | 29,38 | 30,49 | 29,34 | 29,34 | 29,34 | 6.800 |
05 feb 2024 | 29,54 | 30,15 | 29,47 | 29,92 | 29,92 | 11.400 |
02 feb 2024 | 30,51 | 30,51 | 29,76 | 30,32 | 30,32 | 4.000 |
01 feb 2024 | 29,22 | 30,10 | 29,14 | 29,54 | 29,54 | 3.700 |
31 gen 2024 | 29,69 | 30,24 | 29,45 | 29,45 | 29,45 | 3.700 |
*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...