Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 30,96 | 30,96 | 29,91 | 30,07 | 30,07 | - |
13 giu 2024 | 31,15 | 31,15 | 30,72 | 30,94 | 30,94 | - |
12 giu 2024 | 30,81 | 31,34 | 30,75 | 31,25 | 31,25 | - |
11 giu 2024 | 31,32 | 31,32 | 30,41 | 30,69 | 30,69 | - |
10 giu 2024 | 30,67 | 31,31 | 30,62 | 31,31 | 31,31 | 200 |
07 giu 2024 | 31,63 | 31,67 | 30,83 | 30,84 | 30,84 | - |
06 giu 2024 | 31,04 | 32,05 | 31,04 | 31,65 | 31,65 | - |
05 giu 2024 | 31,19 | 31,44 | 30,82 | 31,44 | 31,44 | - |
04 giu 2024 | 31,87 | 31,96 | 30,95 | 31,00 | 31,00 | - |
03 giu 2024 | 32,46 | 32,46 | 31,68 | 31,90 | 31,90 | - |
31 mag 2024 | 32,00 | 32,23 | 31,84 | 32,23 | 32,23 | - |
30 mag 2024 | 31,68 | 31,95 | 31,04 | 31,91 | 31,91 | - |
29 mag 2024 | 32,17 | 32,45 | 31,72 | 31,86 | 31,86 | - |
28 mag 2024 | 32,16 | 32,52 | 32,04 | 32,27 | 32,27 | - |
27 mag 2024 | 31,70 | 32,16 | 31,70 | 32,16 | 32,16 | - |
24 mag 2024 | 31,38 | 31,70 | 31,21 | 31,67 | 31,67 | - |
23 mag 2024 | 31,90 | 32,03 | 31,38 | 31,41 | 31,41 | - |
22 mag 2024 | 33,26 | 33,26 | 31,76 | 31,80 | 31,80 | - |
21 mag 2024 | 32,46 | 33,24 | 32,31 | 33,24 | 33,24 | - |
20 mag 2024 | 32,02 | 32,53 | 32,02 | 32,47 | 32,47 | - |
17 mag 2024 | 31,39 | 31,71 | 31,27 | 31,66 | 31,66 | - |
16 mag 2024 | 31,57 | 31,57 | 31,17 | 31,44 | 31,44 | - |
15 mag 2024 | 31,46 | 32,16 | 31,42 | 31,52 | 31,52 | - |
14 mag 2024 | 31,11 | 31,45 | 31,07 | 31,45 | 31,45 | - |
13 mag 2024 | 31,78 | 31,78 | 30,73 | 31,12 | 31,12 | - |
10 mag 2024 | 30,82 | 31,70 | 30,82 | 31,67 | 31,67 | - |
09 mag 2024 | 30,55 | 30,78 | 30,53 | 30,78 | 30,78 | - |
08 mag 2024 | 31,00 | 31,00 | 30,38 | 30,65 | 30,65 | - |
07 mag 2024 | 31,15 | 31,15 | 30,49 | 31,09 | 31,09 | - |
06 mag 2024 | 30,43 | 31,41 | 30,43 | 31,15 | 31,15 | - |
03 mag 2024 | 30,34 | 30,68 | 30,14 | 30,40 | 30,40 | - |
02 mag 2024 | 31,43 | 31,43 | 30,01 | 30,33 | 30,33 | - |
30 apr 2024 | 31,20 | 31,82 | 30,89 | 31,33 | 31,33 | - |
29 apr 2024 | 30,51 | 31,23 | 30,51 | 31,20 | 31,20 | - |
26 apr 2024 | 29,85 | 30,68 | 29,85 | 30,38 | 30,38 | - |
25 apr 2024 | 29,89 | 30,27 | 29,43 | 29,60 | 29,60 | - |
24 apr 2024 | 29,29 | 30,35 | 29,29 | 29,98 | 29,98 | - |
24 apr 2024 | 7.5 Dividendo |
23 apr 2024 | 29,58 | 30,11 | 28,70 | 29,69 | 22,19 | - |
22 apr 2024 | 29,72 | 29,90 | 29,47 | 29,66 | 22,17 | - |
19 apr 2024 | 30,05 | 30,05 | 29,47 | 29,64 | 22,15 | - |
18 apr 2024 | 29,85 | 30,24 | 29,85 | 29,87 | 22,32 | - |
17 apr 2024 | 29,27 | 30,36 | 29,27 | 29,69 | 22,19 | - |
16 apr 2024 | 29,33 | 29,46 | 28,83 | 29,42 | 21,99 | - |
15 apr 2024 | 30,61 | 30,61 | 29,50 | 29,55 | 22,09 | - |
12 apr 2024 | 29,62 | 30,62 | 29,62 | 30,27 | 22,62 | - |
11 apr 2024 | 29,67 | 29,90 | 29,15 | 29,53 | 22,07 | - |
10 apr 2024 | 30,22 | 30,80 | 29,46 | 29,69 | 22,19 | - |
09 apr 2024 | 29,50 | 30,21 | 29,50 | 30,21 | 22,58 | - |
08 apr 2024 | 28,27 | 29,17 | 28,27 | 28,89 | 21,59 | - |
05 apr 2024 | 27,97 | 28,28 | 27,97 | 28,22 | 21,09 | - |
04 apr 2024 | 27,39 | 28,52 | 27,39 | 28,01 | 20,93 | - |
03 apr 2024 | 26,82 | 27,45 | 26,82 | 27,38 | 20,46 | - |
02 apr 2024 | 25,94 | 26,99 | 25,94 | 26,93 | 20,13 | - |
28 mar 2024 | 25,75 | 26,03 | 25,71 | 25,86 | 19,33 | - |
27 mar 2024 | 25,82 | 25,92 | 25,36 | 25,88 | 19,34 | - |
26 mar 2024 | 25,94 | 26,12 | 25,73 | 25,81 | 19,29 | - |
25 mar 2024 | 26,33 | 26,33 | 25,92 | 25,92 | 19,37 | - |
22 mar 2024 | 26,23 | 26,76 | 25,90 | 26,34 | 19,69 | - |
21 mar 2024 | 25,41 | 26,46 | 25,41 | 26,41 | 19,74 | - |
20 mar 2024 | 24,69 | 25,28 | 24,53 | 25,28 | 18,89 | - |
19 mar 2024 | 24,70 | 24,85 | 24,49 | 24,71 | 18,47 | - |
18 mar 2024 | 26,26 | 26,26 | 25,02 | 25,03 | 18,71 | - |
15 mar 2024 | 25,63 | 26,38 | 25,63 | 26,26 | 19,63 | - |
14 mar 2024 | 25,78 | 26,02 | 25,60 | 25,67 | 19,19 | - |
13 mar 2024 | 25,05 | 25,94 | 24,84 | 25,80 | 19,28 | - |
12 mar 2024 | 24,35 | 25,12 | 24,35 | 25,04 | 18,71 | - |
11 mar 2024 | 23,92 | 24,27 | 23,73 | 24,27 | 18,14 | - |
08 mar 2024 | 24,30 | 24,59 | 23,97 | 23,98 | 17,92 | - |
07 mar 2024 | 23,49 | 24,46 | 23,43 | 24,33 | 18,18 | - |
06 mar 2024 | 23,10 | 23,73 | 23,10 | 23,56 | 17,61 | - |
05 mar 2024 | 23,53 | 23,53 | 22,99 | 22,99 | 17,18 | - |
04 mar 2024 | 23,90 | 23,90 | 23,35 | 23,66 | 17,68 | 563 |
01 mar 2024 | 23,51 | 23,96 | 23,41 | 23,96 | 17,91 | - |
29 feb 2024 | 23,16 | 23,45 | 23,09 | 23,43 | 17,51 | - |
28 feb 2024 | 23,47 | 23,47 | 23,03 | 23,10 | 17,26 | - |
27 feb 2024 | 23,03 | 23,48 | 23,03 | 23,47 | 17,54 | - |
26 feb 2024 | 23,68 | 23,68 | 23,05 | 23,09 | 17,26 | - |
23 feb 2024 | 24,25 | 24,42 | 23,62 | 23,73 | 17,74 | - |
22 feb 2024 | 24,26 | 24,50 | 24,19 | 24,28 | 18,15 | - |
21 feb 2024 | 24,17 | 24,17 | 24,01 | 24,14 | 18,04 | - |
20 feb 2024 | 24,56 | 24,56 | 24,06 | 24,11 | 18,02 | - |
19 feb 2024 | 24,57 | 24,69 | 24,52 | 24,60 | 18,39 | - |
16 feb 2024 | 24,27 | 24,77 | 24,27 | 24,58 | 18,37 | - |
15 feb 2024 | 23,78 | 24,35 | 23,78 | 24,26 | 18,13 | - |
14 feb 2024 | 23,73 | 23,73 | 23,14 | 23,72 | 17,73 | - |
13 feb 2024 | 24,05 | 24,05 | 23,34 | 23,50 | 17,56 | - |
12 feb 2024 | 23,85 | 24,10 | 23,77 | 24,10 | 18,01 | - |
09 feb 2024 | 25,15 | 25,15 | 23,79 | 23,86 | 17,83 | - |
08 feb 2024 | 24,07 | 25,69 | 24,07 | 24,95 | 18,65 | - |
07 feb 2024 | 24,32 | 24,32 | 23,71 | 23,83 | 17,81 | - |
06 feb 2024 | 23,60 | 24,27 | 23,56 | 24,27 | 18,14 | - |
05 feb 2024 | 23,90 | 23,90 | 23,37 | 23,52 | 17,58 | - |
02 feb 2024 | 24,53 | 24,53 | 23,86 | 23,94 | 17,89 | - |
01 feb 2024 | 24,53 | 24,58 | 24,21 | 24,51 | 18,32 | - |
31 gen 2024 | 24,70 | 24,76 | 24,53 | 24,59 | 18,38 | - |
30 gen 2024 | 25,02 | 25,03 | 24,44 | 24,69 | 18,45 | - |
29 gen 2024 | 24,96 | 24,98 | 24,60 | 24,98 | 18,67 | - |
26 gen 2024 | 24,69 | 25,06 | 24,67 | 24,94 | 18,64 | - |
25 gen 2024 | 24,90 | 24,90 | 24,59 | 24,73 | 18,48 | - |
*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...