Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 31,35 | 31,47 | 31,27 | 31,34 | 31,34 | 3.000 |
21 mag 2024 | 31,39 | 31,42 | 31,39 | 31,42 | 31,42 | 1.900 |
20 mag 2024 | 31,39 | 31,48 | 31,38 | 31,43 | 31,43 | 5.800 |
17 mag 2024 | 31,33 | 31,33 | 31,26 | 31,29 | 31,29 | 2.900 |
16 mag 2024 | 31,43 | 31,47 | 31,28 | 31,28 | 31,28 | 9.300 |
15 mag 2024 | 31,23 | 31,45 | 31,23 | 31,45 | 31,45 | 10.300 |
14 mag 2024 | 30,74 | 31,00 | 30,74 | 30,98 | 30,98 | 2.900 |
13 mag 2024 | 30,91 | 30,95 | 30,72 | 30,72 | 30,72 | 3.000 |
10 mag 2024 | 30,92 | 30,92 | 30,74 | 30,77 | 30,77 | 3.400 |
09 mag 2024 | 30,63 | 30,82 | 30,63 | 30,82 | 30,82 | 5.600 |
08 mag 2024 | 30,61 | 30,68 | 30,56 | 30,68 | 30,68 | 8.500 |
07 mag 2024 | 30,64 | 30,75 | 30,56 | 30,61 | 30,61 | 9.700 |
06 mag 2024 | 30,58 | 30,70 | 30,53 | 30,70 | 30,70 | 68.400 |
03 mag 2024 | 30,28 | 30,28 | 30,14 | 30,24 | 30,24 | 4.900 |
02 mag 2024 | 29,81 | 30,04 | 29,75 | 29,97 | 29,97 | 16.500 |
01 mag 2024 | 29,83 | 30,09 | 29,72 | 29,77 | 29,77 | 32.300 |
30 apr 2024 | 30,01 | 30,02 | 29,86 | 29,86 | 29,86 | 4.000 |
29 apr 2024 | 30,11 | 30,25 | 30,11 | 30,22 | 30,22 | 9.600 |
26 apr 2024 | 30,10 | 30,13 | 30,04 | 30,05 | 30,05 | 2.200 |
25 apr 2024 | 29,83 | 30,07 | 29,83 | 30,07 | 30,07 | 2.600 |
24 apr 2024 | 30,06 | 30,16 | 30,01 | 30,15 | 30,15 | 5.300 |
23 apr 2024 | 30,11 | 30,20 | 30,10 | 30,13 | 30,13 | 3.500 |
22 apr 2024 | 29,85 | 29,99 | 29,84 | 29,99 | 29,99 | 2.200 |
19 apr 2024 | 29,56 | 29,74 | 29,56 | 29,73 | 29,73 | 4.000 |
18 apr 2024 | 29,56 | 29,63 | 29,47 | 29,56 | 29,56 | 4.100 |
17 apr 2024 | 29,54 | 29,63 | 29,42 | 29,50 | 29,50 | 4.400 |
16 apr 2024 | 29,57 | 29,57 | 29,42 | 29,49 | 29,49 | 4.800 |
15 apr 2024 | 29,95 | 29,95 | 29,59 | 29,59 | 29,59 | 8.300 |
12 apr 2024 | 30,10 | 30,10 | 29,76 | 29,78 | 29,78 | 6.600 |
11 apr 2024 | 30,25 | 30,35 | 30,08 | 30,28 | 30,28 | 2.200 |
10 apr 2024 | 30,39 | 30,43 | 30,24 | 30,36 | 30,36 | 13.200 |
09 apr 2024 | 30,71 | 30,75 | 30,58 | 30,75 | 30,75 | 31.300 |
08 apr 2024 | 30,54 | 30,73 | 30,54 | 30,64 | 30,64 | 6.200 |
05 apr 2024 | 30,35 | 30,59 | 30,35 | 30,51 | 30,51 | 6.900 |
04 apr 2024 | 30,89 | 30,93 | 30,41 | 30,41 | 30,41 | 2.000 |
03 apr 2024 | 30,45 | 30,85 | 30,45 | 30,70 | 30,70 | 12.500 |
02 apr 2024 | 30,40 | 30,58 | 30,40 | 30,58 | 30,58 | 35.800 |
01 apr 2024 | 31,07 | 31,10 | 30,86 | 30,97 | 30,97 | 13.700 |
28 mar 2024 | 31,02 | 31,07 | 31,00 | 31,07 | 31,07 | 3.400 |
27 mar 2024 | 31,22 | 31,22 | 30,81 | 31,05 | 31,05 | 9.200 |
26 mar 2024 | 31,14 | 31,14 | 30,95 | 30,95 | 30,95 | 11.500 |
25 mar 2024 | 30,92 | 31,07 | 30,92 | 30,97 | 30,97 | 4.300 |
22 mar 2024 | 31,01 | 31,04 | 30,88 | 30,98 | 30,98 | 2.300 |
21 mar 2024 | 30,96 | 31,22 | 30,96 | 31,10 | 31,10 | 6.700 |
21 mar 2024 | 0.041 Dividendo |
20 mar 2024 | 30,35 | 30,75 | 30,35 | 30,75 | 30,71 | 22.200 |
19 mar 2024 | 30,07 | 30,41 | 30,06 | 30,37 | 30,33 | 11.500 |
18 mar 2024 | 30,40 | 30,59 | 30,30 | 30,30 | 30,26 | 3.000 |
15 mar 2024 | 30,33 | 30,46 | 30,23 | 30,23 | 30,19 | 17.400 |
14 mar 2024 | 30,62 | 30,62 | 30,45 | 30,47 | 30,43 | 8.800 |
13 mar 2024 | 30,93 | 30,98 | 30,83 | 30,86 | 30,82 | 10.300 |
12 mar 2024 | 30,57 | 31,02 | 30,56 | 31,02 | 30,97 | 33.200 |
11 mar 2024 | 30,55 | 30,59 | 30,45 | 30,58 | 30,54 | 11.700 |
08 mar 2024 | 31,30 | 31,37 | 30,78 | 30,78 | 30,74 | 8.700 |
07 mar 2024 | 30,92 | 31,16 | 30,92 | 31,14 | 31,10 | 24.600 |
06 mar 2024 | 30,62 | 30,91 | 30,62 | 30,74 | 30,70 | 5.300 |
05 mar 2024 | 30,42 | 30,47 | 30,17 | 30,37 | 30,33 | 13.100 |
04 mar 2024 | 30,38 | 30,75 | 30,38 | 30,53 | 30,49 | 14.500 |
01 mar 2024 | 29,90 | 30,31 | 29,90 | 30,30 | 30,26 | 27.300 |
29 feb 2024 | 29,79 | 29,95 | 29,76 | 29,95 | 29,91 | 10.100 |
28 feb 2024 | 29,64 | 29,74 | 29,64 | 29,66 | 29,62 | 7.800 |
27 feb 2024 | 29,71 | 29,76 | 29,68 | 29,74 | 29,70 | 6.500 |
26 feb 2024 | 29,69 | 29,77 | 29,60 | 29,60 | 29,56 | 11.400 |
23 feb 2024 | 29,68 | 29,80 | 29,58 | 29,66 | 29,62 | 11.800 |
22 feb 2024 | 29,40 | 29,79 | 29,40 | 29,71 | 29,67 | 5.000 |
21 feb 2024 | 28,82 | 28,88 | 28,69 | 28,81 | 28,77 | 8.600 |
20 feb 2024 | 29,03 | 29,06 | 28,86 | 28,97 | 28,93 | 9.000 |
16 feb 2024 | 29,50 | 29,52 | 29,26 | 29,26 | 29,22 | 4.700 |
15 feb 2024 | 29,41 | 29,62 | 29,41 | 29,60 | 29,56 | 9.400 |
14 feb 2024 | 29,05 | 29,30 | 29,02 | 29,30 | 29,26 | 6.000 |
13 feb 2024 | 28,71 | 28,88 | 28,60 | 28,83 | 28,79 | 6.400 |
12 feb 2024 | 29,06 | 29,37 | 29,06 | 29,22 | 29,18 | 14.300 |
09 feb 2024 | 29,00 | 29,12 | 28,98 | 29,10 | 29,06 | 13.900 |
08 feb 2024 | 28,83 | 28,97 | 28,80 | 28,93 | 28,89 | 20.100 |
07 feb 2024 | 28,60 | 28,84 | 28,56 | 28,77 | 28,73 | 6.400 |
06 feb 2024 | 28,49 | 28,51 | 28,34 | 28,51 | 28,47 | 19.000 |
05 feb 2024 | 28,35 | 28,47 | 28,19 | 28,37 | 28,33 | 12.300 |
02 feb 2024 | 28,16 | 28,56 | 28,16 | 28,49 | 28,45 | 20.500 |
01 feb 2024 | 27,85 | 28,14 | 27,69 | 28,13 | 28,09 | 42.000 |
31 gen 2024 | 28,03 | 28,29 | 27,81 | 27,81 | 27,77 | 12.500 |
30 gen 2024 | 28,18 | 28,30 | 28,18 | 28,23 | 28,19 | 16.900 |
29 gen 2024 | 28,01 | 28,23 | 27,94 | 28,23 | 28,19 | 6.900 |
26 gen 2024 | 27,88 | 28,00 | 27,84 | 27,86 | 27,82 | 10.400 |
25 gen 2024 | 27,90 | 27,96 | 27,86 | 27,96 | 27,92 | 7.700 |
24 gen 2024 | 28,04 | 28,04 | 27,77 | 27,78 | 27,75 | 6.300 |
23 gen 2024 | 27,82 | 27,82 | 27,65 | 27,75 | 27,71 | 7.200 |
22 gen 2024 | 27,72 | 27,89 | 27,71 | 27,76 | 27,72 | 7.500 |
19 gen 2024 | 27,05 | 27,54 | 27,05 | 27,49 | 27,45 | 23.000 |
18 gen 2024 | 26,93 | 27,01 | 26,72 | 26,98 | 26,94 | 27.700 |
17 gen 2024 | 26,71 | 26,81 | 26,68 | 26,79 | 26,75 | 15.700 |
16 gen 2024 | 26,97 | 27,13 | 26,88 | 26,96 | 26,92 | 59.900 |
12 gen 2024 | 27,30 | 27,39 | 27,07 | 27,11 | 27,07 | 13.100 |
11 gen 2024 | 27,35 | 27,37 | 26,97 | 27,27 | 27,23 | 5.900 |
10 gen 2024 | 27,26 | 27,39 | 27,17 | 27,33 | 27,29 | 22.700 |
09 gen 2024 | 27,17 | 27,30 | 27,15 | 27,23 | 27,19 | 17.600 |
08 gen 2024 | 26,92 | 27,32 | 26,92 | 27,32 | 27,28 | 13.400 |
05 gen 2024 | 26,65 | 26,99 | 26,65 | 26,85 | 26,81 | 2.600 |
04 gen 2024 | 26,71 | 26,93 | 26,71 | 26,74 | 26,70 | 19.100 |
03 gen 2024 | 26,86 | 26,95 | 26,68 | 26,68 | 26,64 | 22.700 |
02 gen 2024 | 27,52 | 27,52 | 27,10 | 27,22 | 27,18 | 9.300 |
*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...