Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 31,92 | 31,95 | 31,80 | 31,95 | 31,95 | 820.000 |
16 mag 2024 | 31,95 | 32,05 | 31,83 | 31,86 | 31,86 | 1.259.800 |
15 mag 2024 | 31,74 | 32,04 | 31,68 | 32,04 | 32,04 | 1.284.100 |
14 mag 2024 | 31,42 | 31,60 | 31,39 | 31,59 | 31,59 | 1.068.700 |
13 mag 2024 | 31,55 | 31,55 | 31,32 | 31,42 | 31,42 | 717.400 |
10 mag 2024 | 31,60 | 31,68 | 31,40 | 31,48 | 31,48 | 1.029.300 |
09 mag 2024 | 31,33 | 31,50 | 31,23 | 31,48 | 31,48 | 952.200 |
08 mag 2024 | 31,17 | 31,42 | 31,16 | 31,32 | 31,32 | 1.565.100 |
07 mag 2024 | 31,41 | 31,54 | 31,30 | 31,44 | 31,44 | 1.322.800 |
06 mag 2024 | 31,10 | 31,39 | 31,07 | 31,39 | 31,39 | 932.800 |
03 mag 2024 | 30,88 | 31,00 | 30,74 | 30,90 | 30,90 | 1.601.900 |
02 mag 2024 | 30,48 | 30,63 | 30,12 | 30,55 | 30,55 | 1.746.900 |
01 mag 2024 | 30,31 | 30,82 | 30,18 | 30,29 | 30,29 | 1.049.000 |
30 apr 2024 | 30,78 | 30,85 | 30,33 | 30,34 | 30,34 | 910.300 |
29 apr 2024 | 30,94 | 30,96 | 30,70 | 30,90 | 30,90 | 1.113.800 |
26 apr 2024 | 30,73 | 30,93 | 30,62 | 30,85 | 30,85 | 1.036.900 |
25 apr 2024 | 30,02 | 30,54 | 29,87 | 30,48 | 30,48 | 1.036.000 |
24 apr 2024 | 31,04 | 31,05 | 30,55 | 30,75 | 30,75 | 1.580.000 |
23 apr 2024 | 30,46 | 30,87 | 30,41 | 30,81 | 30,81 | 1.750.300 |
22 apr 2024 | 30,19 | 30,44 | 29,95 | 30,22 | 30,22 | 1.529.800 |
19 apr 2024 | 30,50 | 30,50 | 29,92 | 30,03 | 30,03 | 1.660.600 |
18 apr 2024 | 30,70 | 30,92 | 30,50 | 30,55 | 30,55 | 1.408.400 |
17 apr 2024 | 31,09 | 31,09 | 30,50 | 30,66 | 30,66 | 1.874.300 |
16 apr 2024 | 30,87 | 31,03 | 30,71 | 30,87 | 30,87 | 1.576.700 |
15 apr 2024 | 31,73 | 31,73 | 30,81 | 30,87 | 30,87 | 1.500.200 |
12 apr 2024 | 31,79 | 31,81 | 31,33 | 31,44 | 31,44 | 1.399.000 |
11 apr 2024 | 31,88 | 32,07 | 31,59 | 32,01 | 32,01 | 914.000 |
10 apr 2024 | 31,59 | 31,83 | 31,52 | 31,76 | 31,76 | 2.002.900 |
09 apr 2024 | 32,14 | 32,15 | 31,65 | 32,00 | 32,00 | 1.570.100 |
08 apr 2024 | 32,07 | 32,11 | 31,94 | 31,99 | 31,99 | 1.111.200 |
05 apr 2024 | 31,62 | 32,15 | 31,62 | 31,97 | 31,97 | 1.893.300 |
04 apr 2024 | 32,22 | 32,35 | 31,55 | 31,57 | 31,57 | 1.404.400 |
03 apr 2024 | 31,67 | 32,04 | 31,67 | 31,95 | 31,95 | 1.436.500 |
02 apr 2024 | 31,64 | 31,75 | 31,50 | 31,73 | 31,73 | 1.183.300 |
01 apr 2024 | 32,05 | 32,20 | 31,91 | 32,04 | 32,04 | 1.235.200 |
28 mar 2024 | 32,16 | 32,16 | 31,98 | 31,99 | 31,99 | 1.009.700 |
27 mar 2024 | 32,28 | 32,28 | 31,92 | 32,16 | 32,16 | 1.118.600 |
26 mar 2024 | 32,23 | 32,28 | 32,03 | 32,06 | 32,06 | 1.165.000 |
25 mar 2024 | 31,98 | 32,14 | 31,95 | 32,06 | 32,06 | 939.700 |
22 mar 2024 | 32,11 | 32,15 | 32,00 | 32,07 | 32,07 | 920.300 |
21 mar 2024 | 32,20 | 32,34 | 32,16 | 32,16 | 32,16 | 1.086.200 |
20 mar 2024 | 31,55 | 31,97 | 31,48 | 31,96 | 31,96 | 1.570.500 |
19 mar 2024 | 31,23 | 31,51 | 31,10 | 31,51 | 31,51 | 1.190.400 |
18 mar 2024 | 31,42 | 31,48 | 31,29 | 31,36 | 31,36 | 1.082.500 |
15 mar 2024 | 31,27 | 31,32 | 31,04 | 31,14 | 31,14 | 1.227.800 |
14 mar 2024 | 31,56 | 31,59 | 31,13 | 31,35 | 31,35 | 1.062.200 |
13 mar 2024 | 31,54 | 31,62 | 31,40 | 31,50 | 31,50 | 1.159.300 |
12 mar 2024 | 31,31 | 31,60 | 31,11 | 31,57 | 31,57 | 1.518.900 |
11 mar 2024 | 31,31 | 31,31 | 31,03 | 31,18 | 31,18 | 1.478.000 |
08 mar 2024 | 31,72 | 31,91 | 31,28 | 31,43 | 31,43 | 979.000 |
07 mar 2024 | 31,44 | 31,70 | 31,35 | 31,66 | 31,66 | 1.035.100 |
06 mar 2024 | 31,26 | 31,34 | 31,05 | 31,18 | 31,18 | 1.000.200 |
05 mar 2024 | 31,30 | 31,31 | 30,83 | 30,95 | 30,95 | 994.400 |
04 mar 2024 | 31,60 | 31,62 | 31,47 | 31,48 | 31,48 | 872.400 |
01 mar 2024 | 31,13 | 31,59 | 31,13 | 31,56 | 31,56 | 1.134.100 |
29 feb 2024 | 31,07 | 31,14 | 30,82 | 31,08 | 31,08 | 1.096.100 |
28 feb 2024 | 30,87 | 30,96 | 30,83 | 30,89 | 30,89 | 999.600 |
27 feb 2024 | 30,93 | 30,99 | 30,81 | 30,97 | 30,97 | 1.043.900 |
26 feb 2024 | 30,81 | 30,90 | 30,77 | 30,80 | 30,80 | 966.800 |
23 feb 2024 | 30,88 | 30,97 | 30,67 | 30,78 | 30,78 | 814.900 |
22 feb 2024 | 30,52 | 30,88 | 30,49 | 30,81 | 30,81 | 979.100 |
21 feb 2024 | 29,95 | 30,06 | 29,82 | 30,06 | 30,06 | 942.400 |
20 feb 2024 | 30,20 | 30,25 | 29,90 | 30,10 | 30,10 | 1.366.600 |
16 feb 2024 | 30,55 | 30,55 | 30,26 | 30,33 | 30,33 | 1.196.400 |
15 feb 2024 | 30,28 | 30,61 | 30,28 | 30,59 | 30,59 | 1.119.700 |
14 feb 2024 | 29,95 | 30,25 | 29,89 | 30,24 | 30,24 | 1.752.900 |
13 feb 2024 | 29,69 | 29,91 | 29,51 | 29,69 | 29,69 | 1.671.200 |
12 feb 2024 | 30,31 | 30,48 | 30,19 | 30,24 | 30,24 | 953.100 |
09 feb 2024 | 30,25 | 30,35 | 30,20 | 30,31 | 30,31 | 868.900 |
08 feb 2024 | 30,03 | 30,15 | 29,99 | 30,13 | 30,13 | 1.482.900 |
07 feb 2024 | 29,76 | 30,01 | 29,71 | 29,97 | 29,97 | 1.110.600 |
06 feb 2024 | 29,70 | 29,76 | 29,53 | 29,68 | 29,68 | 1.251.000 |
05 feb 2024 | 29,78 | 29,78 | 29,42 | 29,61 | 29,61 | 1.379.300 |
02 feb 2024 | 29,57 | 29,92 | 29,44 | 29,85 | 29,85 | 1.918.000 |
01 feb 2024 | 28,99 | 29,19 | 28,88 | 29,16 | 29,16 | 1.505.800 |
31 gen 2024 | 29,09 | 29,25 | 28,78 | 28,81 | 28,81 | 1.169.000 |
30 gen 2024 | 29,37 | 29,45 | 29,30 | 29,35 | 29,35 | 1.190.400 |
29 gen 2024 | 29,10 | 29,45 | 29,07 | 29,45 | 29,45 | 1.348.200 |
26 gen 2024 | 29,03 | 29,16 | 28,96 | 29,05 | 29,05 | 1.278.700 |
25 gen 2024 | 28,99 | 29,01 | 28,79 | 28,98 | 28,98 | 1.490.500 |
24 gen 2024 | 29,08 | 29,17 | 28,88 | 28,91 | 28,91 | 1.452.000 |
23 gen 2024 | 28,76 | 28,78 | 28,58 | 28,72 | 28,72 | 1.074.500 |
22 gen 2024 | 28,73 | 28,83 | 28,63 | 28,68 | 28,68 | 1.842.100 |
19 gen 2024 | 28,36 | 28,59 | 28,26 | 28,58 | 28,58 | 1.261.600 |
18 gen 2024 | 28,16 | 28,28 | 28,00 | 28,27 | 28,27 | 1.408.800 |
17 gen 2024 | 27,96 | 28,01 | 27,77 | 28,00 | 28,00 | 1.073.100 |
16 gen 2024 | 28,19 | 28,27 | 28,03 | 28,14 | 28,14 | 1.349.500 |
12 gen 2024 | 28,38 | 28,45 | 28,25 | 28,31 | 28,31 | 1.252.400 |
11 gen 2024 | 28,39 | 28,42 | 28,02 | 28,32 | 28,32 | 1.425.400 |
10 gen 2024 | 28,12 | 28,36 | 28,08 | 28,30 | 28,30 | 1.353.100 |
09 gen 2024 | 27,84 | 28,11 | 27,84 | 28,03 | 28,03 | 1.071.400 |
08 gen 2024 | 27,69 | 28,07 | 27,66 | 28,06 | 28,06 | 1.146.400 |
05 gen 2024 | 27,56 | 27,78 | 27,53 | 27,62 | 27,62 | 1.337.900 |
04 gen 2024 | 27,55 | 27,77 | 27,52 | 27,55 | 27,55 | 1.002.500 |
03 gen 2024 | 27,69 | 27,71 | 27,50 | 27,54 | 27,54 | 1.364.300 |
02 gen 2024 | 28,05 | 28,05 | 27,74 | 27,89 | 27,89 | 1.989.500 |
29 dic 2023 | 28,42 | 28,43 | 28,15 | 28,23 | 28,23 | 923.000 |
28 dic 2023 | 28,45 | 28,52 | 28,39 | 28,42 | 28,42 | 1.090.700 |
27 dic 2023 | 28,38 | 28,48 | 28,35 | 28,47 | 28,47 | 1.236.800 |
27 dic 2023 | 0.061 Dividendo |
*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...