Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 30,72 | 30,94 | 30,72 | 30,94 | 30,94 | - |
25 giu 2024 | 30,04 | 30,94 | 30,04 | 30,94 | 30,94 | - |
24 giu 2024 | 29,80 | 30,30 | 29,80 | 30,14 | 30,14 | - |
21 giu 2024 | 30,22 | 30,60 | 30,04 | 30,04 | 30,04 | - |
20 giu 2024 | 30,12 | 30,42 | 30,12 | 30,42 | 30,42 | - |
19 giu 2024 | 30,16 | 30,42 | 30,16 | 30,38 | 30,38 | - |
18 giu 2024 | 30,24 | 30,54 | 30,24 | 30,54 | 30,54 | - |
17 giu 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
14 giu 2024 | 30,04 | 30,16 | 30,04 | 30,16 | 30,16 | - |
13 giu 2024 | 30,06 | 30,30 | 30,06 | 30,22 | 30,22 | - |
12 giu 2024 | 30,70 | 30,70 | 30,04 | 30,16 | 30,16 | 300 |
11 giu 2024 | 31,04 | 31,04 | 30,46 | 30,46 | 30,46 | - |
10 giu 2024 | 31,98 | 31,98 | 31,40 | 31,48 | 31,48 | - |
07 giu 2024 | 32,12 | 32,26 | 32,12 | 32,26 | 32,26 | - |
06 giu 2024 | 31,88 | 32,26 | 31,88 | 32,26 | 32,26 | - |
05 giu 2024 | 31,28 | 31,88 | 31,28 | 31,78 | 31,78 | - |
04 giu 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
03 giu 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
31 mag 2024 | 31,38 | 31,72 | 31,38 | 31,58 | 31,58 | - |
30 mag 2024 | 31,48 | 31,74 | 31,48 | 31,48 | 31,48 | - |
29 mag 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
28 mag 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
27 mag 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
24 mag 2024 | 31,42 | 31,54 | 31,42 | 31,54 | 31,54 | - |
23 mag 2024 | 32,02 | 32,22 | 31,96 | 31,96 | 31,96 | 150 |
22 mag 2024 | 31,58 | 32,30 | 31,58 | 32,30 | 32,30 | - |
21 mag 2024 | 31,10 | 31,42 | 31,10 | 31,42 | 31,42 | - |
20 mag 2024 | 30,86 | 31,32 | 30,86 | 31,24 | 31,24 | - |
17 mag 2024 | 30,82 | 30,82 | 30,70 | 30,82 | 30,82 | - |
16 mag 2024 | 30,84 | 31,22 | 30,84 | 31,08 | 31,08 | - |
15 mag 2024 | 31,04 | 31,28 | 31,04 | 31,04 | 31,04 | - |
14 mag 2024 | 31,00 | 31,18 | 30,98 | 31,12 | 31,12 | - |
13 mag 2024 | 31,70 | 31,70 | 31,24 | 31,24 | 31,24 | - |
10 mag 2024 | 31,60 | 31,94 | 31,60 | 31,78 | 31,78 | - |
09 mag 2024 | 31,38 | 31,68 | 31,38 | 31,60 | 31,60 | - |
09 mag 2024 | 0.166 Dividendo |
08 mag 2024 | 31,40 | 31,98 | 31,40 | 31,98 | 31,81 | - |
07 mag 2024 | 31,56 | 31,78 | 31,48 | 31,68 | 31,52 | - |
06 mag 2024 | 31,26 | 31,44 | 31,26 | 31,44 | 31,28 | - |
03 mag 2024 | 31,02 | 32,38 | 31,02 | 32,38 | 32,21 | - |
02 mag 2024 | 31,48 | 31,48 | 31,04 | 31,24 | 31,08 | - |
30 apr 2024 | 31,54 | 31,94 | 31,54 | 31,82 | 31,65 | - |
29 apr 2024 | 31,30 | 31,76 | 31,30 | 31,68 | 31,52 | - |
26 apr 2024 | 31,30 | 31,30 | 31,08 | 31,18 | 31,02 | - |
25 apr 2024 | 31,86 | 31,94 | 31,28 | 31,28 | 31,12 | - |
24 apr 2024 | 32,14 | 32,26 | 32,04 | 32,04 | 31,87 | - |
23 apr 2024 | 31,98 | 32,16 | 31,74 | 31,74 | 31,58 | - |
22 apr 2024 | 31,62 | 31,84 | 31,62 | 31,84 | 31,67 | - |
19 apr 2024 | 30,84 | 31,56 | 30,84 | 31,56 | 31,40 | - |
18 apr 2024 | 31,16 | 31,68 | 31,10 | 31,26 | 31,10 | - |
17 apr 2024 | 31,16 | 31,54 | 31,14 | 31,54 | 31,38 | - |
16 apr 2024 | 31,60 | 31,60 | 31,24 | 31,24 | 31,08 | - |
15 apr 2024 | 30,84 | 31,56 | 30,84 | 31,56 | 31,40 | - |
12 apr 2024 | 30,84 | 31,34 | 30,84 | 31,14 | 30,98 | - |
11 apr 2024 | 30,96 | 31,00 | 30,82 | 31,00 | 30,84 | - |
10 apr 2024 | 30,60 | 31,22 | 30,60 | 31,10 | 30,94 | - |
09 apr 2024 | 30,68 | 30,84 | 30,68 | 30,78 | 30,62 | - |
08 apr 2024 | 30,52 | 30,88 | 30,52 | 30,84 | 30,68 | - |
05 apr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,16 | - |
04 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,94 | - |
03 apr 2024 | 32,10 | 32,10 | 32,04 | 32,04 | 31,87 | - |
02 apr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,63 | - |
28 mar 2024 | 32,58 | 33,03 | 32,58 | 32,99 | 32,82 | - |
27 mar 2024 | 32,57 | 32,81 | 32,52 | 32,81 | 32,64 | - |
26 mar 2024 | 32,56 | 32,63 | 32,46 | 32,52 | 32,35 | - |
25 mar 2024 | 32,45 | 32,95 | 32,45 | 32,95 | 32,78 | - |
22 mar 2024 | 32,68 | 33,10 | 32,67 | 32,69 | 32,52 | - |
21 mar 2024 | 32,44 | 33,09 | 32,44 | 33,05 | 32,88 | - |
20 mar 2024 | 31,96 | 32,69 | 31,96 | 32,69 | 32,52 | - |
19 mar 2024 | 31,85 | 32,35 | 31,85 | 32,19 | 32,02 | - |
18 mar 2024 | 31,70 | 32,19 | 31,61 | 32,02 | 31,85 | - |
15 mar 2024 | 31,03 | 32,02 | 31,03 | 31,89 | 31,72 | - |
14 mar 2024 | 30,73 | 31,14 | 30,73 | 30,87 | 30,71 | - |
13 mar 2024 | 31,66 | 31,87 | 31,30 | 31,30 | 31,14 | - |
12 mar 2024 | 31,04 | 31,42 | 31,04 | 31,42 | 31,26 | - |
11 mar 2024 | 29,77 | 31,24 | 29,77 | 31,24 | 31,08 | - |
08 mar 2024 | 30,22 | 30,22 | 30,10 | 30,11 | 29,95 | - |
07 mar 2024 | 30,72 | 31,08 | 30,49 | 30,99 | 30,83 | - |
06 mar 2024 | 30,96 | 31,15 | 30,96 | 31,07 | 30,91 | - |
05 mar 2024 | 30,55 | 31,18 | 30,55 | 31,18 | 31,02 | 200 |
04 mar 2024 | 30,94 | 31,02 | 30,61 | 30,69 | 30,53 | - |
01 mar 2024 | 30,70 | 31,16 | 30,70 | 31,06 | 30,90 | - |
29 feb 2024 | 29,89 | 31,09 | 29,89 | 31,09 | 30,93 | - |
28 feb 2024 | 29,65 | 31,19 | 29,65 | 30,08 | 29,92 | 50 |
27 feb 2024 | 29,65 | 30,01 | 29,65 | 29,73 | 29,58 | - |
26 feb 2024 | 29,15 | 29,84 | 29,15 | 29,84 | 29,69 | - |
23 feb 2024 | 29,70 | 29,70 | 29,38 | 29,64 | 29,49 | - |
22 feb 2024 | 29,62 | 30,01 | 29,62 | 30,01 | 29,85 | - |
21 feb 2024 | 29,76 | 30,01 | 29,76 | 29,77 | 29,62 | - |
20 feb 2024 | 29,62 | 30,09 | 29,62 | 30,00 | 29,84 | - |
19 feb 2024 | 29,92 | 30,02 | 29,67 | 29,88 | 29,72 | - |
16 feb 2024 | 29,78 | 30,08 | 29,78 | 29,90 | 29,74 | - |
15 feb 2024 | 29,36 | 30,04 | 29,35 | 29,88 | 29,72 | 450 |
14 feb 2024 | 29,26 | 29,74 | 29,19 | 29,58 | 29,43 | - |
13 feb 2024 | 29,45 | 29,64 | 29,45 | 29,51 | 29,36 | - |
12 feb 2024 | 29,20 | 29,75 | 29,20 | 29,61 | 29,46 | - |
09 feb 2024 | 29,32 | 29,42 | 29,28 | 29,42 | 29,27 | 150 |
08 feb 2024 | 28,62 | 29,88 | 28,62 | 29,88 | 29,72 | 300 |
07 feb 2024 | 28,80 | 29,07 | 28,80 | 29,06 | 28,91 | - |
06 feb 2024 | 28,62 | 29,22 | 28,62 | 29,02 | 28,87 | - |
*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...