Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 31,92 | 31,98 | 31,77 | 31,98 | 31,98 | 546.800 |
13 giu 2024 | 31,96 | 32,03 | 31,80 | 32,00 | 32,00 | 565.200 |
12 giu 2024 | 31,92 | 32,06 | 31,82 | 31,87 | 31,87 | 744.400 |
11 giu 2024 | 31,50 | 31,66 | 31,35 | 31,66 | 31,66 | 921.700 |
10 giu 2024 | 31,39 | 31,61 | 31,39 | 31,57 | 31,57 | 490.700 |
07 giu 2024 | 31,41 | 31,62 | 31,34 | 31,47 | 31,47 | 522.200 |
06 giu 2024 | 31,50 | 31,50 | 31,34 | 31,44 | 31,44 | 1.102.300 |
05 giu 2024 | 31,27 | 31,47 | 31,14 | 31,47 | 31,47 | 906.000 |
04 giu 2024 | 31,04 | 31,17 | 30,94 | 31,12 | 31,12 | 604.600 |
03 giu 2024 | 31,27 | 31,27 | 30,82 | 31,10 | 31,10 | 630.000 |
31 mag 2024 | 30,99 | 31,18 | 30,69 | 31,18 | 31,18 | 555.800 |
30 mag 2024 | 30,92 | 31,02 | 30,84 | 30,89 | 30,89 | 556.700 |
29 mag 2024 | 30,98 | 31,03 | 30,92 | 30,95 | 30,95 | 571.700 |
28 mag 2024 | 31,35 | 31,35 | 31,05 | 31,21 | 31,21 | 792.800 |
24 mag 2024 | 31,27 | 31,32 | 31,17 | 31,26 | 31,26 | 519.900 |
23 mag 2024 | 31,48 | 31,48 | 31,06 | 31,12 | 31,12 | 752.900 |
22 mag 2024 | 31,40 | 31,42 | 31,18 | 31,29 | 31,29 | 728.700 |
21 mag 2024 | 31,41 | 31,43 | 31,35 | 31,41 | 31,41 | 817.700 |
20 mag 2024 | 31,35 | 31,49 | 31,33 | 31,43 | 31,43 | 548.600 |
17 mag 2024 | 31,37 | 31,38 | 31,23 | 31,35 | 31,35 | 658.800 |
16 mag 2024 | 31,44 | 31,48 | 31,33 | 31,33 | 31,33 | 793.800 |
15 mag 2024 | 31,22 | 31,48 | 31,21 | 31,46 | 31,46 | 442.100 |
14 mag 2024 | 30,97 | 31,10 | 30,90 | 31,08 | 31,08 | 561.100 |
13 mag 2024 | 31,10 | 31,10 | 30,93 | 30,97 | 30,97 | 329.500 |
10 mag 2024 | 31,01 | 31,06 | 30,92 | 30,98 | 30,98 | 539.500 |
09 mag 2024 | 30,76 | 30,89 | 30,71 | 30,84 | 30,84 | 699.600 |
08 mag 2024 | 30,64 | 30,73 | 30,62 | 30,69 | 30,69 | 906.700 |
07 mag 2024 | 30,74 | 30,79 | 30,68 | 30,69 | 30,69 | 465.600 |
06 mag 2024 | 30,51 | 30,66 | 30,48 | 30,65 | 30,65 | 544.200 |
03 mag 2024 | 30,38 | 30,40 | 30,20 | 30,36 | 30,36 | 1.339.200 |
02 mag 2024 | 30,07 | 30,07 | 29,76 | 29,99 | 29,99 | 614.400 |
01 mag 2024 | 29,97 | 30,22 | 29,82 | 29,82 | 29,82 | 735.100 |
30 apr 2024 | 30,45 | 30,46 | 30,06 | 30,06 | 30,06 | 770.800 |
29 apr 2024 | 30,36 | 30,48 | 30,31 | 30,48 | 30,48 | 730.700 |
26 apr 2024 | 30,21 | 30,42 | 30,17 | 30,34 | 30,34 | 642.300 |
25 apr 2024 | 29,99 | 30,25 | 29,88 | 30,18 | 30,18 | 674.500 |
24 apr 2024 | 30,32 | 30,33 | 30,10 | 30,20 | 30,20 | 814.900 |
23 apr 2024 | 30,02 | 30,27 | 30,02 | 30,21 | 30,21 | 570.900 |
22 apr 2024 | 29,88 | 30,13 | 29,74 | 29,95 | 29,95 | 623.300 |
19 apr 2024 | 29,87 | 29,98 | 29,63 | 29,72 | 29,72 | 2.590.400 |
18 apr 2024 | 30,04 | 30,15 | 29,80 | 29,87 | 29,87 | 773.400 |
17 apr 2024 | 30,35 | 30,37 | 29,92 | 30,00 | 30,00 | 878.000 |
16 apr 2024 | 30,26 | 30,34 | 30,12 | 30,20 | 30,20 | 994.600 |
15 apr 2024 | 30,83 | 30,86 | 30,18 | 30,26 | 30,26 | 694.800 |
12 apr 2024 | 30,78 | 30,84 | 30,46 | 30,55 | 30,55 | 461.900 |
11 apr 2024 | 30,88 | 31,06 | 30,68 | 30,98 | 30,98 | 814.300 |
10 apr 2024 | 30,79 | 30,98 | 30,74 | 30,82 | 30,82 | 695.200 |
09 apr 2024 | 31,26 | 31,26 | 30,84 | 31,15 | 31,15 | 623.900 |
08 apr 2024 | 31,23 | 31,24 | 31,14 | 31,16 | 31,16 | 413.100 |
05 apr 2024 | 30,98 | 31,28 | 30,96 | 31,20 | 31,20 | 648.200 |
04 apr 2024 | 31,55 | 31,57 | 30,86 | 30,90 | 30,90 | 1.141.100 |
03 apr 2024 | 31,25 | 31,42 | 31,24 | 31,32 | 31,32 | 708.500 |
02 apr 2024 | 31,27 | 31,31 | 31,18 | 31,31 | 31,31 | 721.800 |
01 apr 2024 | 31,65 | 31,65 | 31,40 | 31,45 | 31,45 | 532.100 |
28 mar 2024 | 31,59 | 31,69 | 31,58 | 31,61 | 31,61 | 660.300 |
27 mar 2024 | 31,40 | 31,56 | 31,34 | 31,56 | 31,56 | 546.300 |
26 mar 2024 | 31,40 | 31,41 | 31,22 | 31,23 | 31,23 | 4.481.200 |
25 mar 2024 | 31,42 | 31,42 | 31,33 | 31,33 | 31,33 | 723.400 |
22 mar 2024 | 31,62 | 31,62 | 31,45 | 31,46 | 31,46 | 726.200 |
21 mar 2024 | 31,57 | 31,72 | 31,52 | 31,59 | 31,59 | 561.000 |
20 mar 2024 | 31,11 | 31,41 | 31,09 | 31,39 | 31,39 | 892.500 |
19 mar 2024 | 30,88 | 31,15 | 30,84 | 31,11 | 31,11 | 983.900 |
19 mar 2024 | 0.077 Dividendo |
18 mar 2024 | 31,06 | 31,09 | 30,95 | 30,97 | 30,89 | 617.900 |
15 mar 2024 | 30,84 | 30,98 | 30,78 | 30,87 | 30,79 | 628.000 |
14 mar 2024 | 31,23 | 31,23 | 30,87 | 31,06 | 30,98 | 989.700 |
13 mar 2024 | 31,12 | 31,17 | 31,00 | 31,09 | 31,01 | 571.100 |
12 mar 2024 | 30,86 | 31,12 | 30,80 | 31,10 | 31,02 | 629.500 |
11 mar 2024 | 30,75 | 30,76 | 30,56 | 30,75 | 30,67 | 1.039.900 |
08 mar 2024 | 31,05 | 31,11 | 30,79 | 30,81 | 30,73 | 681.500 |
07 mar 2024 | 31,01 | 31,14 | 31,01 | 31,09 | 31,01 | 1.378.700 |
06 mar 2024 | 30,88 | 31,00 | 30,76 | 30,84 | 30,76 | 703.800 |
05 mar 2024 | 30,87 | 30,88 | 30,54 | 30,67 | 30,59 | 1.099.800 |
04 mar 2024 | 31,01 | 31,06 | 30,94 | 30,95 | 30,87 | 529.400 |
01 mar 2024 | 30,70 | 31,00 | 30,70 | 30,99 | 30,91 | 773.400 |
29 feb 2024 | 30,71 | 30,71 | 30,51 | 30,64 | 30,56 | 777.100 |
28 feb 2024 | 30,54 | 30,63 | 30,51 | 30,59 | 30,51 | 732.400 |
27 feb 2024 | 30,56 | 30,60 | 30,50 | 30,59 | 30,51 | 789.900 |
26 feb 2024 | 30,62 | 30,65 | 30,52 | 30,55 | 30,47 | 782.200 |
23 feb 2024 | 30,56 | 30,64 | 30,52 | 30,57 | 30,49 | 960.000 |
22 feb 2024 | 30,21 | 30,54 | 30,18 | 30,49 | 30,41 | 968.000 |
21 feb 2024 | 29,80 | 29,94 | 29,70 | 29,92 | 29,85 | 1.152.900 |
20 feb 2024 | 29,95 | 29,97 | 29,78 | 29,88 | 29,81 | 745.100 |
16 feb 2024 | 30,18 | 30,27 | 30,03 | 30,06 | 29,99 | 557.200 |
15 feb 2024 | 29,95 | 30,15 | 29,95 | 30,12 | 30,05 | 732.800 |
14 feb 2024 | 29,85 | 29,94 | 29,70 | 29,92 | 29,85 | 1.689.500 |
13 feb 2024 | 29,72 | 29,81 | 29,52 | 29,73 | 29,66 | 784.400 |
12 feb 2024 | 30,08 | 30,19 | 30,03 | 30,08 | 30,01 | 787.900 |
09 feb 2024 | 29,99 | 30,10 | 29,95 | 30,08 | 30,01 | 599.200 |
08 feb 2024 | 29,92 | 30,01 | 29,91 | 30,00 | 29,93 | 501.300 |
07 feb 2024 | 29,82 | 29,94 | 29,75 | 29,88 | 29,81 | 650.300 |
06 feb 2024 | 29,72 | 29,74 | 29,57 | 29,67 | 29,60 | 990.000 |
05 feb 2024 | 29,65 | 29,69 | 29,46 | 29,58 | 29,51 | 693.800 |
02 feb 2024 | 29,45 | 29,73 | 29,36 | 29,62 | 29,55 | 1.391.000 |
01 feb 2024 | 29,21 | 29,56 | 29,18 | 29,56 | 29,49 | 840.300 |
31 gen 2024 | 29,49 | 29,52 | 29,14 | 29,15 | 29,08 | 557.500 |
30 gen 2024 | 29,42 | 29,56 | 29,41 | 29,53 | 29,46 | 688.600 |
29 gen 2024 | 29,36 | 29,51 | 29,30 | 29,49 | 29,42 | 678.500 |
26 gen 2024 | 29,39 | 29,44 | 29,28 | 29,35 | 29,28 | 683.800 |
25 gen 2024 | 29,37 | 29,48 | 29,28 | 29,42 | 29,35 | 809.700 |
*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...