Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | 100 |
13 giu 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | 100 |
12 giu 2024 | 32,60 | 32,60 | 32,58 | 32,58 | 32,58 | 1.200 |
11 giu 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | 100 |
10 giu 2024 | 31,65 | 32,02 | 31,65 | 32,02 | 32,02 | 500 |
07 giu 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | 100 |
06 giu 2024 | 32,00 | 32,00 | 31,92 | 31,92 | 31,92 | 900 |
05 giu 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | 300 |
04 giu 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | 100 |
03 giu 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | 100 |
31 mag 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | 100 |
30 mag 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | 100 |
29 mag 2024 | 31,34 | 31,34 | 31,28 | 31,28 | 31,28 | 500 |
28 mag 2024 | 31,41 | 31,48 | 31,41 | 31,48 | 31,48 | 300 |
24 mag 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | 100 |
23 mag 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | 100 |
22 mag 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | 100 |
21 mag 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | 100 |
20 mag 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | 100 |
17 mag 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | 100 |
16 mag 2024 | 31,65 | 31,65 | 31,58 | 31,58 | 31,58 | 400 |
15 mag 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | 100 |
14 mag 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | 100 |
13 mag 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | 100 |
10 mag 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
09 mag 2024 | 30,95 | 30,98 | 30,95 | 30,98 | 30,98 | 800 |
08 mag 2024 | 30,81 | 30,92 | 30,81 | 30,92 | 30,92 | 300 |
07 mag 2024 | 30,64 | 31,00 | 30,64 | 30,96 | 30,96 | 2.400 |
06 mag 2024 | 30,82 | 30,92 | 30,82 | 30,92 | 30,92 | 4.400 |
03 mag 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | 500 |
02 mag 2024 | 30,42 | 30,42 | 30,23 | 30,23 | 30,23 | 300 |
01 mag 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | 100 |
30 apr 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | 100 |
29 apr 2024 | 30,25 | 30,27 | 30,25 | 30,27 | 30,27 | 400 |
26 apr 2024 | 30,28 | 30,31 | 30,27 | 30,29 | 30,29 | 4.400 |
25 apr 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | 100 |
24 apr 2024 | 30,20 | 30,23 | 30,20 | 30,23 | 30,23 | 300 |
23 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 100 |
22 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 100 |
19 apr 2024 | 29,79 | 29,79 | 29,46 | 29,54 | 29,54 | 1.600 |
18 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | 300 |
17 apr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | 100 |
16 apr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | 100 |
15 apr 2024 | 31,33 | 31,33 | 30,38 | 30,38 | 30,38 | 300 |
12 apr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | 400 |
11 apr 2024 | 31,09 | 31,33 | 31,09 | 31,33 | 31,33 | 200 |
10 apr 2024 | 30,96 | 31,03 | 30,93 | 31,03 | 31,03 | 500 |
09 apr 2024 | 31,23 | 31,27 | 31,23 | 31,27 | 31,27 | 100 |
08 apr 2024 | 31,17 | 31,17 | 31,14 | 31,14 | 31,14 | 200 |
05 apr 2024 | 31,00 | 31,16 | 31,00 | 31,14 | 31,14 | 1.300 |
04 apr 2024 | 31,54 | 31,54 | 30,82 | 30,82 | 30,82 | 5.000 |
03 apr 2024 | 31,26 | 31,27 | 31,24 | 31,27 | 31,27 | 900 |
02 apr 2024 | 31,23 | 31,28 | 31,23 | 31,28 | 31,28 | 400 |
01 apr 2024 | 31,08 | 31,45 | 31,08 | 31,45 | 31,45 | 200 |
28 mar 2024 | 31,50 | 31,50 | 31,45 | 31,45 | 31,45 | 200 |
28 mar 2024 | 0.083 Dividendo |
27 mar 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,45 | 100 |
26 mar 2024 | 31,39 | 31,41 | 31,20 | 31,20 | 31,12 | 1.600 |
25 mar 2024 | 31,30 | 31,30 | 31,29 | 31,29 | 31,21 | 800 |
22 mar 2024 | 31,35 | 31,42 | 31,35 | 31,42 | 31,34 | 200 |
21 mar 2024 | 31,44 | 31,44 | 31,28 | 31,28 | 31,20 | 200 |
20 mar 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,13 | 100 |
19 mar 2024 | 30,78 | 30,86 | 30,78 | 30,86 | 30,78 | 4.300 |
18 mar 2024 | 30,90 | 30,90 | 30,80 | 30,80 | 30,72 | 100 |
15 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,44 | 100 |
14 mar 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,71 | 100 |
13 mar 2024 | 31,00 | 31,00 | 30,88 | 30,88 | 30,79 | 2.400 |
12 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 30,95 | 100 |
11 mar 2024 | 30,59 | 30,62 | 30,59 | 30,62 | 30,54 | 200 |
08 mar 2024 | 31,00 | 31,15 | 30,72 | 30,72 | 30,64 | 1.700 |
07 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,86 | 1.100 |
06 mar 2024 | 30,61 | 30,69 | 30,54 | 30,55 | 30,47 | 1.700 |
05 mar 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,27 | 100 |
04 mar 2024 | 30,81 | 30,90 | 30,79 | 30,79 | 30,71 | 1.500 |
01 mar 2024 | 30,67 | 30,89 | 30,67 | 30,89 | 30,81 | 400 |
29 feb 2024 | 30,46 | 30,53 | 30,43 | 30,53 | 30,45 | 3.400 |
28 feb 2024 | 30,34 | 30,35 | 30,30 | 30,30 | 30,22 | 1.400 |
27 feb 2024 | 30,38 | 30,43 | 30,38 | 30,43 | 30,35 | 500 |
26 feb 2024 | 30,83 | 30,83 | 30,37 | 30,37 | 30,29 | 400 |
23 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,47 | 100 |
22 feb 2024 | 30,31 | 30,51 | 30,31 | 30,49 | 30,41 | 700 |
21 feb 2024 | 29,75 | 29,82 | 29,66 | 29,82 | 29,74 | 2.300 |
20 feb 2024 | 29,99 | 29,99 | 29,84 | 29,84 | 29,76 | 200 |
16 feb 2024 | 30,24 | 30,24 | 30,05 | 30,05 | 29,97 | 300 |
15 feb 2024 | 30,34 | 30,34 | 30,26 | 30,30 | 30,22 | 1.100 |
14 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,14 | 200 |
13 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,78 | 100 |
12 feb 2024 | 30,35 | 30,35 | 30,34 | 30,34 | 30,26 | 300 |
09 feb 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,31 | 700 |
08 feb 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,09 | 100 |
07 feb 2024 | 30,16 | 30,23 | 30,15 | 30,19 | 30,11 | 600 |
06 feb 2024 | 29,93 | 29,93 | 29,92 | 29,92 | 29,84 | 300 |
05 feb 2024 | 29,83 | 29,87 | 29,83 | 29,87 | 29,79 | 1.700 |
02 feb 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,89 | 100 |
01 feb 2024 | 29,18 | 29,35 | 29,18 | 29,35 | 29,28 | 200 |
31 gen 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,92 | 100 |
30 gen 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,46 | - |
29 gen 2024 | 29,58 | 29,68 | 29,58 | 29,68 | 29,61 | 600 |
26 gen 2024 | 29,41 | 29,43 | 29,41 | 29,42 | 29,34 | 400 |
25 gen 2024 | 29,50 | 29,67 | 29,49 | 29,57 | 29,49 | 2.400 |
*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...