Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 30,54 | 30,65 | 30,44 | 30,57 | 30,57 | 2.028 |
31 mag 2024 | 30,44 | 30,56 | 30,38 | 30,56 | 30,56 | 1.900 |
30 mag 2024 | 30,47 | 30,51 | 30,47 | 30,47 | 30,47 | 1.200 |
29 mag 2024 | 30,46 | 30,56 | 30,46 | 30,51 | 30,51 | 5.400 |
28 mag 2024 | 30,63 | 30,65 | 30,58 | 30,60 | 30,60 | 12.400 |
24 mag 2024 | 30,56 | 30,63 | 30,55 | 30,60 | 30,60 | 2.600 |
23 mag 2024 | 30,53 | 30,61 | 30,44 | 30,49 | 30,49 | 3.000 |
22 mag 2024 | 30,60 | 30,61 | 30,56 | 30,57 | 30,57 | 1.900 |
21 mag 2024 | 30,61 | 30,62 | 30,56 | 30,61 | 30,61 | 361.700 |
20 mag 2024 | 30,60 | 30,60 | 30,54 | 30,56 | 30,56 | 3.500 |
17 mag 2024 | 30,51 | 30,58 | 30,47 | 30,53 | 30,53 | 2.200 |
16 mag 2024 | 30,59 | 30,59 | 30,48 | 30,52 | 30,52 | 2.100 |
15 mag 2024 | 30,43 | 30,54 | 30,43 | 30,53 | 30,53 | 4.300 |
14 mag 2024 | 30,33 | 30,39 | 30,28 | 30,36 | 30,36 | 5.500 |
13 mag 2024 | 30,29 | 30,31 | 30,26 | 30,27 | 30,27 | 476.600 |
10 mag 2024 | 30,31 | 30,31 | 30,26 | 30,28 | 30,28 | 5.000 |
09 mag 2024 | 30,18 | 30,24 | 30,18 | 30,24 | 30,24 | 3.600 |
08 mag 2024 | 30,17 | 30,17 | 30,10 | 30,16 | 30,16 | 4.100 |
07 mag 2024 | 30,10 | 30,19 | 30,10 | 30,15 | 30,15 | 4.900 |
06 mag 2024 | 30,03 | 30,14 | 30,03 | 30,11 | 30,11 | 7.900 |
03 mag 2024 | 29,95 | 29,98 | 29,95 | 29,98 | 29,98 | 3.200 |
02 mag 2024 | 29,64 | 29,79 | 29,62 | 29,74 | 29,74 | 6.000 |
01 mag 2024 | 29,63 | 29,81 | 29,56 | 29,62 | 29,62 | 3.000 |
30 apr 2024 | 29,88 | 29,90 | 29,68 | 29,68 | 29,68 | 4.600 |
29 apr 2024 | 29,91 | 29,91 | 29,83 | 29,90 | 29,90 | 5.300 |
26 apr 2024 | 29,78 | 29,90 | 29,78 | 29,85 | 29,85 | 4.600 |
25 apr 2024 | 29,51 | 29,71 | 29,51 | 29,67 | 29,67 | 6.000 |
24 apr 2024 | 29,67 | 29,78 | 29,67 | 29,75 | 29,75 | 10.000 |
23 apr 2024 | 29,69 | 29,74 | 29,68 | 29,73 | 29,73 | 2.800 |
22 apr 2024 | 29,40 | 29,58 | 29,36 | 29,52 | 29,52 | 7.300 |
19 apr 2024 | 29,46 | 29,46 | 29,31 | 29,34 | 29,34 | 4.700 |
18 apr 2024 | 29,54 | 29,60 | 29,45 | 29,47 | 29,47 | 9.400 |
17 apr 2024 | 29,61 | 29,61 | 29,48 | 29,54 | 29,54 | 12.800 |
16 apr 2024 | 29,56 | 29,67 | 29,56 | 29,60 | 29,60 | 7.500 |
15 apr 2024 | 29,87 | 29,87 | 29,59 | 29,61 | 29,61 | 5.200 |
12 apr 2024 | 29,86 | 29,86 | 29,72 | 29,79 | 29,79 | 4.600 |
11 apr 2024 | 29,90 | 30,02 | 29,86 | 30,02 | 30,02 | 7.300 |
10 apr 2024 | 29,89 | 29,92 | 29,81 | 29,91 | 29,91 | 6.700 |
09 apr 2024 | 30,02 | 30,02 | 29,95 | 30,02 | 30,02 | 3.600 |
08 apr 2024 | 30,04 | 30,04 | 30,00 | 30,02 | 30,02 | 3.100 |
05 apr 2024 | 29,92 | 30,04 | 29,92 | 29,99 | 29,99 | 7.900 |
04 apr 2024 | 30,09 | 30,13 | 29,84 | 29,85 | 29,85 | 6.700 |
03 apr 2024 | 30,04 | 30,04 | 29,98 | 30,00 | 30,00 | 6.600 |
02 apr 2024 | 30,00 | 30,01 | 29,95 | 30,00 | 30,00 | 4.000 |
01 apr 2024 | 30,08 | 30,09 | 30,04 | 30,09 | 30,09 | 2.700 |
28 mar 2024 | 30,10 | 30,14 | 30,10 | 30,14 | 30,14 | 8.300 |
27 mar 2024 | 30,04 | 30,09 | 30,00 | 30,09 | 30,09 | 5.800 |
26 mar 2024 | 30,01 | 30,06 | 29,98 | 30,00 | 30,00 | 9.800 |
25 mar 2024 | 30,04 | 30,05 | 29,99 | 29,99 | 29,99 | 5.700 |
22 mar 2024 | 30,06 | 30,08 | 30,02 | 30,06 | 30,06 | 5.800 |
21 mar 2024 | 30,08 | 30,11 | 30,02 | 30,06 | 30,06 | 13.400 |
20 mar 2024 | 29,89 | 30,01 | 29,88 | 29,97 | 29,97 | 9.700 |
19 mar 2024 | 29,76 | 29,89 | 29,76 | 29,89 | 29,89 | 7.200 |
18 mar 2024 | 29,87 | 29,87 | 29,79 | 29,80 | 29,80 | 51.600 |
15 mar 2024 | 29,76 | 29,76 | 29,68 | 29,72 | 29,72 | 14.600 |
14 mar 2024 | 29,89 | 29,89 | 29,70 | 29,79 | 29,79 | 35.400 |
13 mar 2024 | 29,84 | 29,87 | 29,82 | 29,85 | 29,85 | 6.900 |
12 mar 2024 | 29,74 | 29,87 | 29,74 | 29,84 | 29,84 | 11.100 |
11 mar 2024 | 29,66 | 29,73 | 29,63 | 29,69 | 29,69 | 6.000 |
08 mar 2024 | 29,84 | 29,90 | 29,73 | 29,74 | 29,74 | 5.800 |
07 mar 2024 | 29,74 | 29,83 | 29,74 | 29,83 | 29,83 | 7.300 |
06 mar 2024 | 29,76 | 29,76 | 29,60 | 29,67 | 29,67 | 22.400 |
05 mar 2024 | 29,60 | 29,65 | 29,53 | 29,59 | 29,59 | 7.800 |
04 mar 2024 | 29,73 | 29,78 | 29,71 | 29,76 | 29,76 | 8.000 |
01 mar 2024 | 29,77 | 29,80 | 29,68 | 29,78 | 29,78 | 7.100 |
29 feb 2024 | 29,59 | 29,66 | 29,58 | 29,66 | 29,66 | 9.200 |
28 feb 2024 | 29,61 | 29,62 | 29,54 | 29,57 | 29,57 | 8.900 |
27 feb 2024 | 29,57 | 29,60 | 29,53 | 29,59 | 29,59 | 5.900 |
26 feb 2024 | 29,64 | 29,64 | 29,55 | 29,58 | 29,58 | 6.100 |
23 feb 2024 | 29,68 | 29,68 | 29,60 | 29,60 | 29,60 | 4.300 |
22 feb 2024 | 29,54 | 29,63 | 29,48 | 29,57 | 29,57 | 7.500 |
21 feb 2024 | 29,26 | 29,29 | 29,20 | 29,29 | 29,29 | 5.100 |
20 feb 2024 | 29,29 | 29,31 | 29,21 | 29,31 | 29,31 | 13.700 |
16 feb 2024 | 29,46 | 29,46 | 29,36 | 29,37 | 29,37 | 6.500 |
15 feb 2024 | 29,39 | 29,48 | 29,36 | 29,45 | 29,45 | 13.200 |
14 feb 2024 | 29,32 | 29,33 | 29,22 | 29,33 | 29,33 | 11.300 |
13 feb 2024 | 29,23 | 29,23 | 29,08 | 29,16 | 29,16 | 10.900 |
12 feb 2024 | 29,45 | 29,51 | 29,38 | 29,38 | 29,38 | 7.200 |
09 feb 2024 | 29,40 | 29,46 | 29,36 | 29,42 | 29,42 | 16.600 |
08 feb 2024 | 29,29 | 29,37 | 29,29 | 29,32 | 29,32 | 198.100 |
07 feb 2024 | 29,34 | 29,37 | 29,29 | 29,33 | 29,33 | 3.100 |
06 feb 2024 | 29,17 | 29,20 | 29,12 | 29,18 | 29,18 | 10.800 |
05 feb 2024 | 29,12 | 29,20 | 29,09 | 29,18 | 29,18 | 3.800 |
02 feb 2024 | 29,14 | 29,28 | 29,14 | 29,22 | 29,22 | 5.800 |
01 feb 2024 | 28,96 | 29,07 | 28,84 | 29,05 | 29,05 | 5.100 |
31 gen 2024 | 29,01 | 29,03 | 28,86 | 28,86 | 28,86 | 8.600 |
30 gen 2024 | 29,12 | 29,14 | 29,06 | 29,14 | 29,14 | 8.600 |
29 gen 2024 | 28,98 | 29,16 | 28,98 | 29,16 | 29,16 | 16.700 |
26 gen 2024 | 28,99 | 29,07 | 28,98 | 28,99 | 28,99 | 18.000 |
25 gen 2024 | 29,04 | 29,05 | 28,94 | 29,05 | 29,05 | 18.800 |
24 gen 2024 | 29,05 | 29,05 | 28,92 | 28,92 | 28,92 | 5.800 |
23 gen 2024 | 28,92 | 28,93 | 28,86 | 28,92 | 28,92 | 39.100 |
22 gen 2024 | 28,93 | 28,93 | 28,83 | 28,85 | 28,85 | 13.900 |
19 gen 2024 | 28,62 | 28,84 | 28,62 | 28,81 | 28,81 | 4.600 |
18 gen 2024 | 28,53 | 28,62 | 28,47 | 28,58 | 28,58 | 7.400 |
17 gen 2024 | 28,37 | 28,45 | 28,36 | 28,42 | 28,42 | 6.500 |
16 gen 2024 | 28,50 | 28,60 | 28,48 | 28,51 | 28,51 | 10.600 |
16 gen 2024 | 0.138 Dividendo |
12 gen 2024 | 28,78 | 28,82 | 28,70 | 28,71 | 28,57 | 9.000 |
11 gen 2024 | 28,77 | 28,77 | 28,56 | 28,71 | 28,57 | 9.000 |
*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...