Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 29,44 | 30,42 | 29,18 | 30,42 | 30,42 | 2.011 |
20 mag 2024 | 29,42 | 29,74 | 29,30 | 29,72 | 29,72 | - |
20 mag 2024 | 0.15 Dividendo |
17 mag 2024 | 30,32 | 30,32 | 29,52 | 29,56 | 29,41 | - |
16 mag 2024 | 30,44 | 30,52 | 30,12 | 30,32 | 30,17 | - |
15 mag 2024 | 30,56 | 30,56 | 30,10 | 30,42 | 30,27 | - |
14 mag 2024 | 29,88 | 30,50 | 29,88 | 30,50 | 30,35 | - |
13 mag 2024 | 30,22 | 30,32 | 29,90 | 29,90 | 29,75 | - |
10 mag 2024 | 30,56 | 30,86 | 30,46 | 30,50 | 30,35 | - |
09 mag 2024 | 30,18 | 30,64 | 30,18 | 30,54 | 30,39 | - |
08 mag 2024 | 30,46 | 30,54 | 30,24 | 30,28 | 30,13 | - |
07 mag 2024 | 29,92 | 30,60 | 29,92 | 30,46 | 30,31 | - |
06 mag 2024 | 29,36 | 29,96 | 29,36 | 29,92 | 29,77 | - |
03 mag 2024 | 28,60 | 29,34 | 28,58 | 29,34 | 29,19 | - |
02 mag 2024 | 28,96 | 29,36 | 28,50 | 28,60 | 28,45 | - |
30 apr 2024 | 29,66 | 29,66 | 28,82 | 29,00 | 28,85 | - |
29 apr 2024 | 29,88 | 29,98 | 29,62 | 29,66 | 29,51 | - |
26 apr 2024 | 29,66 | 29,80 | 29,30 | 29,78 | 29,63 | - |
25 apr 2024 | 29,34 | 29,56 | 29,04 | 29,40 | 29,25 | - |
24 apr 2024 | 29,12 | 29,50 | 28,76 | 29,46 | 29,31 | - |
23 apr 2024 | 29,38 | 29,38 | 28,62 | 29,32 | 29,17 | - |
22 apr 2024 | 30,10 | 30,10 | 29,12 | 29,36 | 29,21 | - |
19 apr 2024 | 29,78 | 30,16 | 29,72 | 29,88 | 29,73 | - |
18 apr 2024 | 30,14 | 30,42 | 29,92 | 30,24 | 30,09 | - |
17 apr 2024 | 28,26 | 30,30 | 28,26 | 30,00 | 29,85 | - |
16 apr 2024 | 27,64 | 28,98 | 27,64 | 28,52 | 28,38 | - |
15 apr 2024 | 29,82 | 29,82 | 27,94 | 28,28 | 28,14 | - |
12 apr 2024 | 29,30 | 29,80 | 29,10 | 29,74 | 29,59 | - |
11 apr 2024 | 28,72 | 29,36 | 28,56 | 29,18 | 29,03 | - |
10 apr 2024 | 28,70 | 29,56 | 28,48 | 28,70 | 28,55 | - |
09 apr 2024 | 28,86 | 29,06 | 28,56 | 28,60 | 28,45 | - |
08 apr 2024 | 28,66 | 29,28 | 28,44 | 28,90 | 28,75 | - |
05 apr 2024 | 27,26 | 29,04 | 27,26 | 28,52 | 28,38 | - |
04 apr 2024 | 26,32 | 27,68 | 26,32 | 27,68 | 27,54 | - |
03 apr 2024 | 26,20 | 26,36 | 26,10 | 26,34 | 26,21 | - |
02 apr 2024 | 26,30 | 27,02 | 26,20 | 26,28 | 26,15 | - |
28 mar 2024 | 25,66 | 26,56 | 25,22 | 26,54 | 26,41 | - |
27 mar 2024 | 25,64 | 25,82 | 25,42 | 25,74 | 25,61 | - |
26 mar 2024 | 25,50 | 25,70 | 25,46 | 25,60 | 25,47 | - |
25 mar 2024 | 25,48 | 25,52 | 25,24 | 25,46 | 25,33 | - |
22 mar 2024 | 24,62 | 25,64 | 24,62 | 25,50 | 25,37 | - |
21 mar 2024 | 25,30 | 25,60 | 24,68 | 24,68 | 24,55 | - |
20 mar 2024 | 24,70 | 25,18 | 24,56 | 25,18 | 25,05 | - |
19 mar 2024 | 24,80 | 25,12 | 24,70 | 24,72 | 24,59 | - |
18 mar 2024 | 25,42 | 25,42 | 24,82 | 24,82 | 24,69 | - |
15 mar 2024 | 25,26 | 25,26 | 24,72 | 25,14 | 25,01 | - |
14 mar 2024 | 24,08 | 25,60 | 24,08 | 25,00 | 24,87 | - |
13 mar 2024 | 24,14 | 24,52 | 24,06 | 24,08 | 23,96 | - |
12 mar 2024 | 24,74 | 24,74 | 24,22 | 24,36 | 24,24 | - |
11 mar 2024 | 24,62 | 24,78 | 24,42 | 24,46 | 24,34 | - |
08 mar 2024 | 25,64 | 25,64 | 24,70 | 24,70 | 24,57 | - |
07 mar 2024 | 24,30 | 25,54 | 24,30 | 25,46 | 25,33 | - |
06 mar 2024 | 24,04 | 24,62 | 24,04 | 24,38 | 24,26 | - |
05 mar 2024 | 24,24 | 24,24 | 23,86 | 23,94 | 23,82 | - |
04 mar 2024 | 24,22 | 24,48 | 24,06 | 24,32 | 24,20 | - |
01 mar 2024 | 23,30 | 24,34 | 23,30 | 23,84 | 23,72 | - |
29 feb 2024 | 22,14 | 23,58 | 22,14 | 23,24 | 23,12 | - |
28 feb 2024 | 22,60 | 22,60 | 21,88 | 22,00 | 21,89 | - |
27 feb 2024 | 22,52 | 22,64 | 22,36 | 22,60 | 22,49 | - |
26 feb 2024 | 22,80 | 22,80 | 22,36 | 22,38 | 22,27 | - |
23 feb 2024 | 23,40 | 23,40 | 22,66 | 22,84 | 22,72 | - |
22 feb 2024 | 23,80 | 23,88 | 23,34 | 23,42 | 23,30 | - |
21 feb 2024 | 24,20 | 24,32 | 23,60 | 23,68 | 23,56 | - |
20 feb 2024 | 24,14 | 24,34 | 23,96 | 24,14 | 24,02 | - |
19 feb 2024 | 24,36 | 24,52 | 24,18 | 24,20 | 24,08 | - |
16 feb 2024 | 25,00 | 25,00 | 24,18 | 24,34 | 24,22 | - |
15 feb 2024 | 24,70 | 25,00 | 24,64 | 24,90 | 24,77 | - |
14 feb 2024 | 24,76 | 24,76 | 24,38 | 24,64 | 24,51 | - |
13 feb 2024 | 25,10 | 25,10 | 24,50 | 24,70 | 24,57 | - |
12 feb 2024 | 24,32 | 25,22 | 24,32 | 25,14 | 25,01 | - |
09 feb 2024 | 24,56 | 24,56 | 24,08 | 24,34 | 24,22 | - |
08 feb 2024 | 25,34 | 25,34 | 24,58 | 24,74 | 24,61 | - |
07 feb 2024 | 25,38 | 25,50 | 25,24 | 25,34 | 25,21 | - |
06 feb 2024 | 25,84 | 25,84 | 25,24 | 25,36 | 25,23 | - |
05 feb 2024 | 26,46 | 26,46 | 25,54 | 25,54 | 25,41 | - |
02 feb 2024 | 26,76 | 27,06 | 26,36 | 26,50 | 26,37 | - |
01 feb 2024 | 26,80 | 26,80 | 26,38 | 26,72 | 26,58 | - |
31 gen 2024 | 26,28 | 27,02 | 26,16 | 26,86 | 26,72 | - |
30 gen 2024 | 26,78 | 26,78 | 26,26 | 26,30 | 26,17 | - |
29 gen 2024 | 26,34 | 26,58 | 26,22 | 26,58 | 26,45 | - |
26 gen 2024 | 26,44 | 26,58 | 26,32 | 26,36 | 26,23 | - |
25 gen 2024 | 27,04 | 27,04 | 26,30 | 26,50 | 26,37 | - |
24 gen 2024 | 27,12 | 27,32 | 27,04 | 27,06 | 26,92 | - |
23 gen 2024 | 26,40 | 26,80 | 26,22 | 26,80 | 26,66 | - |
22 gen 2024 | 25,98 | 26,32 | 25,72 | 26,30 | 26,17 | - |
19 gen 2024 | 26,08 | 26,10 | 25,62 | 25,90 | 25,77 | - |
18 gen 2024 | 26,06 | 26,10 | 25,68 | 26,06 | 25,93 | - |
17 gen 2024 | 26,36 | 26,36 | 25,84 | 25,96 | 25,83 | - |
16 gen 2024 | 27,14 | 27,14 | 26,54 | 26,60 | 26,47 | - |
15 gen 2024 | 27,86 | 28,02 | 27,26 | 27,26 | 27,12 | - |
12 gen 2024 | 27,64 | 27,80 | 27,40 | 27,80 | 27,66 | - |
11 gen 2024 | 27,84 | 27,98 | 27,44 | 27,62 | 27,48 | - |
10 gen 2024 | 27,72 | 27,76 | 27,46 | 27,74 | 27,60 | - |
09 gen 2024 | 27,92 | 27,92 | 27,56 | 27,76 | 27,62 | - |
08 gen 2024 | 28,50 | 28,52 | 27,76 | 27,94 | 27,80 | - |
05 gen 2024 | 28,44 | 28,60 | 28,08 | 28,50 | 28,36 | - |
04 gen 2024 | 28,62 | 28,80 | 28,38 | 28,54 | 28,40 | - |
03 gen 2024 | 29,10 | 29,10 | 28,52 | 28,58 | 28,43 | - |
02 gen 2024 | 30,30 | 30,30 | 29,06 | 29,06 | 28,91 | - |
29 dic 2023 | 30,30 | 30,30 | 30,06 | 30,20 | 30,05 | - |
*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...