Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 31,02 | 31,13 | 30,80 | 30,95 | 30,95 | 1.261.913 |
02 mag 2024 | 30,67 | 30,74 | 30,42 | 30,71 | 30,71 | 1.381.500 |
01 mag 2024 | 30,46 | 30,79 | 30,30 | 30,39 | 30,39 | 3.394.700 |
30 apr 2024 | 30,73 | 30,82 | 30,45 | 30,46 | 30,46 | 1.351.300 |
29 apr 2024 | 30,88 | 31,00 | 30,86 | 30,98 | 30,98 | 586.000 |
26 apr 2024 | 30,85 | 31,01 | 30,81 | 30,96 | 30,96 | 834.900 |
25 apr 2024 | 30,39 | 30,72 | 30,32 | 30,69 | 30,69 | 1.986.500 |
24 apr 2024 | 30,86 | 30,87 | 30,68 | 30,79 | 30,79 | 890.900 |
23 apr 2024 | 30,64 | 30,96 | 30,63 | 30,93 | 30,93 | 1.356.100 |
22 apr 2024 | 30,23 | 30,48 | 30,18 | 30,38 | 30,38 | 1.457.000 |
19 apr 2024 | 30,05 | 30,14 | 29,91 | 30,01 | 30,01 | 6.857.200 |
18 apr 2024 | 30,14 | 30,29 | 29,99 | 30,04 | 30,04 | 1.926.400 |
17 apr 2024 | 30,28 | 30,30 | 30,02 | 30,15 | 30,15 | 2.353.300 |
16 apr 2024 | 30,13 | 30,16 | 29,91 | 30,00 | 30,00 | 5.629.300 |
15 apr 2024 | 30,79 | 30,85 | 30,24 | 30,26 | 30,26 | 2.321.500 |
12 apr 2024 | 30,42 | 30,56 | 30,21 | 30,25 | 30,25 | 2.065.700 |
11 apr 2024 | 30,92 | 30,93 | 30,50 | 30,85 | 30,85 | 2.146.900 |
10 apr 2024 | 30,91 | 31,13 | 30,86 | 30,97 | 30,97 | 2.819.500 |
09 apr 2024 | 31,53 | 31,60 | 31,24 | 31,36 | 31,36 | 1.552.900 |
08 apr 2024 | 31,58 | 31,64 | 31,52 | 31,58 | 31,58 | 979.700 |
05 apr 2024 | 31,26 | 31,40 | 31,17 | 31,35 | 31,35 | 2.182.500 |
04 apr 2024 | 31,84 | 31,91 | 31,37 | 31,37 | 31,37 | 1.662.300 |
03 apr 2024 | 31,43 | 31,69 | 31,42 | 31,65 | 31,65 | 1.882.800 |
02 apr 2024 | 31,40 | 31,41 | 31,28 | 31,35 | 31,35 | 2.835.900 |
01 apr 2024 | 31,83 | 31,97 | 31,67 | 31,73 | 31,73 | 2.072.100 |
28 mar 2024 | 31,75 | 31,80 | 31,73 | 31,75 | 31,75 | 899.000 |
27 mar 2024 | 31,79 | 31,88 | 31,72 | 31,87 | 31,87 | 1.079.100 |
26 mar 2024 | 31,70 | 31,73 | 31,57 | 31,58 | 31,58 | 969.800 |
25 mar 2024 | 31,32 | 31,49 | 31,32 | 31,44 | 31,44 | 1.423.000 |
22 mar 2024 | 31,31 | 31,33 | 31,23 | 31,29 | 31,29 | 1.338.200 |
21 mar 2024 | 31,27 | 31,37 | 31,23 | 31,31 | 31,31 | 1.007.100 |
20 mar 2024 | 31,00 | 31,48 | 30,99 | 31,45 | 31,45 | 1.128.400 |
19 mar 2024 | 31,01 | 31,12 | 30,93 | 31,07 | 31,07 | 1.346.300 |
18 mar 2024 | 31,16 | 31,16 | 30,97 | 30,99 | 30,99 | 1.322.300 |
15 mar 2024 | 31,23 | 31,25 | 31,06 | 31,17 | 31,17 | 1.173.100 |
14 mar 2024 | 31,35 | 31,36 | 31,02 | 31,15 | 31,15 | 1.410.900 |
13 mar 2024 | 31,42 | 31,50 | 31,38 | 31,41 | 31,41 | 1.857.300 |
12 mar 2024 | 31,11 | 31,43 | 31,00 | 31,42 | 31,42 | 1.388.400 |
11 mar 2024 | 30,91 | 31,04 | 30,84 | 31,03 | 31,03 | 1.563.500 |
08 mar 2024 | 31,22 | 31,25 | 30,98 | 31,01 | 31,01 | 1.064.400 |
07 mar 2024 | 30,96 | 31,26 | 30,96 | 31,25 | 31,25 | 884.300 |
06 mar 2024 | 30,79 | 30,89 | 30,73 | 30,81 | 30,81 | 1.459.600 |
05 mar 2024 | 30,70 | 30,81 | 30,52 | 30,62 | 30,62 | 3.897.900 |
04 mar 2024 | 30,68 | 30,77 | 30,68 | 30,73 | 30,73 | 811.900 |
01 mar 2024 | 30,68 | 30,80 | 30,53 | 30,78 | 30,78 | 1.855.400 |
29 feb 2024 | 30,70 | 30,77 | 30,49 | 30,64 | 30,64 | 1.138.800 |
28 feb 2024 | 30,45 | 30,54 | 30,42 | 30,49 | 30,49 | 845.600 |
27 feb 2024 | 30,40 | 30,56 | 30,40 | 30,55 | 30,55 | 3.879.500 |
26 feb 2024 | 30,34 | 30,34 | 30,24 | 30,31 | 30,31 | 899.900 |
23 feb 2024 | 30,21 | 30,26 | 30,16 | 30,22 | 30,22 | 1.071.100 |
22 feb 2024 | 30,12 | 30,22 | 30,07 | 30,20 | 30,20 | 1.507.500 |
21 feb 2024 | 29,60 | 29,73 | 29,59 | 29,71 | 29,71 | 1.131.300 |
20 feb 2024 | 29,57 | 29,63 | 29,50 | 29,58 | 29,58 | 1.094.200 |
16 feb 2024 | 29,51 | 29,62 | 29,41 | 29,51 | 29,51 | 961.500 |
15 feb 2024 | 29,33 | 29,50 | 29,33 | 29,48 | 29,48 | 857.700 |
14 feb 2024 | 28,97 | 29,17 | 28,96 | 29,16 | 29,16 | 2.066.500 |
13 feb 2024 | 28,88 | 28,95 | 28,72 | 28,81 | 28,81 | 2.183.400 |
12 feb 2024 | 29,28 | 29,41 | 29,26 | 29,34 | 29,34 | 1.315.300 |
09 feb 2024 | 29,19 | 29,29 | 29,13 | 29,27 | 29,27 | 1.126.700 |
08 feb 2024 | 29,26 | 29,29 | 29,21 | 29,26 | 29,26 | 1.597.800 |
07 feb 2024 | 29,25 | 29,27 | 29,11 | 29,20 | 29,20 | 954.500 |
06 feb 2024 | 29,06 | 29,29 | 29,06 | 29,28 | 29,28 | 1.258.400 |
05 feb 2024 | 29,03 | 29,12 | 28,92 | 29,07 | 29,07 | 1.207.900 |
02 feb 2024 | 29,28 | 29,31 | 29,12 | 29,23 | 29,23 | 1.608.000 |
01 feb 2024 | 29,22 | 29,50 | 29,17 | 29,50 | 29,50 | 3.587.800 |
31 gen 2024 | 29,47 | 29,51 | 29,01 | 29,07 | 29,07 | 1.646.900 |
30 gen 2024 | 29,43 | 29,47 | 29,35 | 29,42 | 29,42 | 855.000 |
29 gen 2024 | 29,21 | 29,49 | 29,21 | 29,46 | 29,46 | 938.400 |
26 gen 2024 | 29,42 | 29,49 | 29,37 | 29,39 | 29,39 | 1.289.600 |
25 gen 2024 | 29,36 | 29,36 | 29,20 | 29,31 | 29,31 | 1.307.700 |
24 gen 2024 | 29,52 | 29,58 | 29,35 | 29,36 | 29,36 | 2.033.200 |
23 gen 2024 | 28,83 | 28,87 | 28,71 | 28,85 | 28,85 | 1.274.600 |
22 gen 2024 | 28,90 | 28,98 | 28,89 | 28,92 | 28,92 | 1.841.200 |
19 gen 2024 | 28,66 | 28,89 | 28,62 | 28,89 | 28,89 | 1.589.200 |
18 gen 2024 | 28,61 | 28,74 | 28,57 | 28,73 | 28,73 | 1.526.100 |
17 gen 2024 | 28,37 | 28,50 | 28,28 | 28,49 | 28,49 | 3.637.200 |
16 gen 2024 | 28,68 | 28,80 | 28,61 | 28,67 | 28,67 | 1.117.200 |
12 gen 2024 | 29,29 | 29,40 | 29,18 | 29,22 | 29,22 | 698.500 |
11 gen 2024 | 29,30 | 29,36 | 28,94 | 29,19 | 29,19 | 2.574.400 |
10 gen 2024 | 29,18 | 29,37 | 29,13 | 29,30 | 29,30 | 1.016.600 |
09 gen 2024 | 29,10 | 29,21 | 29,09 | 29,16 | 29,16 | 727.800 |
08 gen 2024 | 29,20 | 29,41 | 29,17 | 29,41 | 29,41 | 1.289.400 |
05 gen 2024 | 28,96 | 29,29 | 28,94 | 29,03 | 29,03 | 776.500 |
04 gen 2024 | 28,97 | 29,19 | 28,97 | 29,03 | 29,03 | 959.600 |
03 gen 2024 | 28,97 | 29,01 | 28,81 | 28,92 | 28,92 | 2.066.300 |
02 gen 2024 | 29,38 | 29,46 | 29,30 | 29,34 | 29,34 | 1.970.800 |
29 dic 2023 | 29,71 | 29,82 | 29,60 | 29,69 | 29,69 | 1.128.700 |
28 dic 2023 | 29,76 | 29,80 | 29,63 | 29,66 | 29,66 | 906.300 |
27 dic 2023 | 29,73 | 29,90 | 29,73 | 29,86 | 29,86 | 1.031.700 |
26 dic 2023 | 29,54 | 29,74 | 29,46 | 29,69 | 29,69 | 839.100 |
22 dic 2023 | 29,59 | 29,60 | 29,42 | 29,52 | 29,52 | 739.300 |
21 dic 2023 | 29,44 | 29,55 | 29,34 | 29,54 | 29,54 | 1.129.100 |
20 dic 2023 | 29,47 | 29,54 | 29,16 | 29,18 | 29,18 | 1.062.600 |
20 dic 2023 | 0.002 Dividendo |
19 dic 2023 | 29,46 | 29,58 | 29,43 | 29,58 | 29,58 | 1.099.600 |
18 dic 2023 | 29,28 | 29,29 | 29,15 | 29,24 | 29,24 | 1.548.100 |
15 dic 2023 | 29,37 | 29,42 | 29,26 | 29,27 | 29,27 | 2.046.900 |
14 dic 2023 | 29,56 | 29,69 | 29,42 | 29,58 | 29,58 | 1.934.400 |
13 dic 2023 | 29,10 | 29,52 | 28,93 | 29,49 | 29,49 | 1.791.600 |
12 dic 2023 | 29,03 | 29,12 | 28,94 | 29,10 | 29,10 | 816.200 |
*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...