Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 32,23 | 32,23 | 32,12 | 32,17 | 32,17 | 300 |
09 mag 2024 | 32,10 | 32,18 | 32,10 | 32,18 | 32,18 | 300 |
08 mag 2024 | 31,86 | 31,92 | 31,86 | 31,92 | 31,92 | 200 |
07 mag 2024 | 31,86 | 31,91 | 31,85 | 31,88 | 31,88 | 500 |
06 mag 2024 | 31,56 | 31,62 | 31,56 | 31,62 | 31,62 | 200 |
03 mag 2024 | 31,33 | 31,38 | 31,29 | 31,37 | 31,37 | 2.600 |
02 mag 2024 | 30,73 | 30,88 | 30,73 | 30,80 | 30,80 | 1.900 |
01 mag 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | 300 |
30 apr 2024 | 30,82 | 30,82 | 30,45 | 30,45 | 30,45 | 1.600 |
29 apr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | 100 |
26 apr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | 100 |
25 apr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | 100 |
24 apr 2024 | 29,89 | 30,10 | 29,89 | 30,02 | 30,02 | 1.200 |
23 apr 2024 | 29,98 | 29,98 | 29,95 | 29,95 | 29,95 | 100 |
22 apr 2024 | 29,54 | 29,71 | 29,54 | 29,71 | 29,71 | 900 |
19 apr 2024 | 29,55 | 29,64 | 29,53 | 29,53 | 29,53 | 39.100 |
18 apr 2024 | 29,93 | 29,93 | 29,77 | 29,77 | 29,77 | 200 |
17 apr 2024 | 29,73 | 29,73 | 29,67 | 29,67 | 29,67 | 300 |
16 apr 2024 | 29,77 | 29,85 | 29,77 | 29,80 | 29,80 | 1.700 |
15 apr 2024 | 30,26 | 30,26 | 28,89 | 29,99 | 29,99 | 1.800 |
12 apr 2024 | 30,50 | 30,50 | 30,21 | 30,21 | 30,21 | 500 |
11 apr 2024 | 30,50 | 30,74 | 30,50 | 30,74 | 30,74 | 500 |
10 apr 2024 | 30,64 | 30,66 | 30,64 | 30,66 | 30,66 | 500 |
09 apr 2024 | 31,12 | 31,13 | 31,12 | 31,13 | 31,13 | 100 |
08 apr 2024 | 30,98 | 30,99 | 30,98 | 30,99 | 30,99 | 100 |
05 apr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | 100 |
04 apr 2024 | 31,28 | 31,30 | 30,82 | 30,82 | 30,82 | 800 |
03 apr 2024 | 30,79 | 31,04 | 30,79 | 31,01 | 31,01 | 2.700 |
02 apr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | 100 |
01 apr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | 100 |
28 mar 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | 100 |
27 mar 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | 100 |
26 mar 2024 | 30,96 | 30,98 | 30,95 | 30,95 | 30,95 | 5.200 |
25 mar 2024 | 30,89 | 30,89 | 30,81 | 30,81 | 30,81 | 700 |
22 mar 2024 | 30,84 | 30,90 | 30,84 | 30,90 | 30,90 | 33.200 |
21 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | 100 |
20 mar 2024 | 30,71 | 31,01 | 30,71 | 30,99 | 30,99 | 1.000 |
19 mar 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | 200 |
18 mar 2024 | 30,56 | 30,70 | 30,53 | 30,53 | 30,53 | 400 |
15 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | 100 |
14 mar 2024 | 30,61 | 30,61 | 30,44 | 30,44 | 30,44 | 1.000 |
13 mar 2024 | 30,83 | 30,87 | 30,81 | 30,81 | 30,81 | 900 |
12 mar 2024 | 30,63 | 30,71 | 30,63 | 30,71 | 30,71 | 600 |
11 mar 2024 | 30,71 | 30,73 | 30,71 | 30,73 | 30,73 | 400 |
08 mar 2024 | 30,68 | 30,77 | 30,60 | 30,60 | 30,60 | 800 |
07 mar 2024 | 30,50 | 30,50 | 30,38 | 30,45 | 30,45 | 65.000 |
06 mar 2024 | 29,97 | 30,01 | 29,95 | 30,01 | 30,01 | 1.400 |
05 mar 2024 | 29,65 | 29,68 | 29,61 | 29,67 | 29,67 | 3.700 |
04 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | 200 |
01 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | 200 |
29 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | 100 |
28 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 100 |
27 feb 2024 | 29,63 | 29,67 | 29,63 | 29,67 | 29,67 | 200 |
26 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | 100 |
23 feb 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | 100 |
22 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | 100 |
21 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | 100 |
20 feb 2024 | 29,28 | 29,31 | 29,28 | 29,31 | 29,31 | 100 |
16 feb 2024 | 29,46 | 29,46 | 29,45 | 29,45 | 29,45 | 100 |
15 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | 100 |
14 feb 2024 | 28,82 | 28,94 | 28,79 | 28,94 | 28,94 | 900 |
13 feb 2024 | 28,50 | 28,50 | 28,43 | 28,43 | 28,43 | 300 |
12 feb 2024 | 28,64 | 28,92 | 28,64 | 28,92 | 28,92 | 300 |
09 feb 2024 | 28,60 | 28,65 | 28,59 | 28,65 | 28,65 | 1.300 |
08 feb 2024 | 28,42 | 28,45 | 28,39 | 28,42 | 28,42 | 900 |
07 feb 2024 | 28,18 | 28,26 | 28,18 | 28,26 | 28,26 | 300 |
06 feb 2024 | 27,95 | 28,10 | 27,95 | 28,10 | 28,10 | 300 |
05 feb 2024 | 28,07 | 28,10 | 28,05 | 28,05 | 28,05 | 400 |
02 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | 100 |
01 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | 100 |
31 gen 2024 | 29,11 | 29,11 | 28,29 | 28,29 | 28,29 | 1.200 |
30 gen 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | 100 |
29 gen 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | 100 |
26 gen 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | 100 |
25 gen 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | 100 |
24 gen 2024 | 28,65 | 28,65 | 28,49 | 28,49 | 28,49 | 400 |
23 gen 2024 | 28,50 | 28,55 | 28,50 | 28,55 | 28,55 | 500 |
22 gen 2024 | 28,47 | 28,47 | 28,43 | 28,43 | 28,43 | 400 |
19 gen 2024 | 28,13 | 28,42 | 28,13 | 28,37 | 28,37 | 700 |
18 gen 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | 100 |
17 gen 2024 | 28,06 | 28,12 | 28,00 | 28,11 | 28,11 | 2.800 |
16 gen 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | 100 |
12 gen 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | 100 |
11 gen 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 100 |
10 gen 2024 | 28,73 | 28,91 | 28,73 | 28,86 | 28,86 | 1.700 |
09 gen 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | 100 |
08 gen 2024 | 28,89 | 29,03 | 28,89 | 29,03 | 29,03 | 14.200 |
05 gen 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | 100 |
04 gen 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | 100 |
03 gen 2024 | 29,30 | 29,30 | 28,95 | 28,95 | 28,95 | 500 |
02 gen 2024 | 29,66 | 29,69 | 29,54 | 29,54 | 29,54 | 14.400 |
29 dic 2023 | 29,92 | 29,93 | 29,90 | 29,93 | 29,93 | 3.100 |
28 dic 2023 | 30,11 | 30,23 | 30,01 | 30,05 | 30,05 | 7.500 |
27 dic 2023 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | 200 |
26 dic 2023 | 29,66 | 29,99 | 29,66 | 29,99 | 29,99 | 1.500 |
26 dic 2023 | 1.026 Dividendo |
22 dic 2023 | 30,71 | 30,85 | 30,64 | 30,73 | 29,70 | 3.200 |
21 dic 2023 | 30,62 | 30,69 | 30,60 | 30,69 | 29,66 | 400 |
20 dic 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 29,21 | 100 |
19 dic 2023 | 30,63 | 30,69 | 30,60 | 30,69 | 29,67 | 800 |
*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...