Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 31,54 | 31,54 | 30,72 | 30,72 | 30,72 | 22 |
29 apr 2024 | 30,54 | 31,72 | 30,54 | 31,68 | 31,68 | 1.383 |
26 apr 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
25 apr 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
24 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
23 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
22 apr 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
19 apr 2024 | 28,88 | 29,00 | 28,88 | 29,00 | 29,00 | 1.785 |
18 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
17 apr 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
16 apr 2024 | 29,48 | 29,48 | 29,42 | 29,42 | 29,42 | 225 |
15 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
12 apr 2024 | 29,82 | 30,02 | 29,82 | 30,02 | 30,02 | 680 |
11 apr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
10 apr 2024 | 29,44 | 29,58 | 29,44 | 29,58 | 29,58 | 300 |
09 apr 2024 | 30,58 | 30,58 | 29,82 | 29,82 | 29,82 | 550 |
08 apr 2024 | 30,48 | 30,90 | 30,48 | 30,80 | 30,80 | 650 |
05 apr 2024 | 30,62 | 30,62 | 30,30 | 30,30 | 30,30 | 41 |
04 apr 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
03 apr 2024 | 31,26 | 31,26 | 31,00 | 31,00 | 31,00 | 200 |
02 apr 2024 | 32,68 | 32,68 | 31,56 | 31,56 | 31,56 | 588 |
28 mar 2024 | 30,60 | 32,47 | 30,60 | 32,47 | 32,47 | 300 |
27 mar 2024 | 30,48 | 30,51 | 30,48 | 30,51 | 30,51 | 508 |
26 mar 2024 | 29,83 | 29,83 | 29,73 | 29,73 | 29,73 | 70 |
25 mar 2024 | 29,71 | 29,85 | 29,71 | 29,85 | 29,85 | 45 |
22 mar 2024 | 29,76 | 29,78 | 29,76 | 29,78 | 29,78 | 150 |
21 mar 2024 | 31,03 | 31,03 | 29,99 | 29,99 | 29,99 | 31 |
20 mar 2024 | 30,91 | 30,91 | 30,59 | 30,59 | 30,59 | 160 |
19 mar 2024 | 31,40 | 31,40 | 31,02 | 31,16 | 31,16 | 346 |
18 mar 2024 | 30,90 | 31,83 | 30,90 | 31,83 | 31,83 | 361 |
15 mar 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
14 mar 2024 | 28,61 | 29,00 | 28,61 | 29,00 | 29,00 | 45 |
13 mar 2024 | 29,01 | 29,01 | 28,90 | 29,00 | 29,00 | 550 |
12 mar 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
11 mar 2024 | 27,90 | 28,89 | 27,90 | 28,89 | 28,89 | 800 |
08 mar 2024 | 28,66 | 28,66 | 28,57 | 28,57 | 28,57 | 100 |
07 mar 2024 | 29,42 | 29,42 | 28,73 | 28,76 | 28,76 | 250 |
06 mar 2024 | 27,59 | 30,14 | 27,59 | 29,50 | 29,50 | 1.130 |
05 mar 2024 | 26,92 | 27,06 | 26,92 | 27,06 | 27,06 | 70 |
04 mar 2024 | 27,49 | 27,49 | 27,18 | 27,18 | 27,18 | 850 |
01 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
29 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | 120 |
28 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
27 feb 2024 | 28,20 | 28,47 | 28,20 | 28,47 | 28,47 | 100 |
26 feb 2024 | 28,61 | 28,61 | 28,49 | 28,49 | 28,49 | 550 |
23 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
22 feb 2024 | 27,92 | 28,52 | 27,92 | 28,49 | 28,49 | 276 |
21 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
20 feb 2024 | 27,33 | 27,87 | 27,33 | 27,87 | 27,87 | 100 |
19 feb 2024 | 27,84 | 27,84 | 27,48 | 27,48 | 27,48 | 309 |
16 feb 2024 | 28,58 | 28,58 | 28,37 | 28,37 | 28,37 | 150 |
15 feb 2024 | 28,33 | 28,33 | 28,20 | 28,22 | 28,22 | 600 |
14 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
13 feb 2024 | 28,40 | 28,51 | 28,40 | 28,51 | 28,51 | 1.999 |
12 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | 80 |
09 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
08 feb 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
07 feb 2024 | 28,68 | 28,68 | 28,46 | 28,46 | 28,46 | 200 |
06 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
05 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
02 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
01 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
31 gen 2024 | 27,48 | 27,93 | 27,48 | 27,93 | 27,93 | 17 |
30 gen 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
29 gen 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
26 gen 2024 | 27,73 | 28,06 | 27,73 | 28,06 | 28,06 | 300 |
25 gen 2024 | 28,13 | 28,13 | 27,96 | 27,96 | 27,96 | 180 |
24 gen 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
23 gen 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
22 gen 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
19 gen 2024 | 27,37 | 27,40 | 27,37 | 27,40 | 27,40 | 30 |
18 gen 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
17 gen 2024 | 27,23 | 27,68 | 27,23 | 27,57 | 27,57 | 4.850 |
16 gen 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
15 gen 2024 | 28,06 | 28,06 | 27,83 | 27,83 | 27,83 | 700 |
12 gen 2024 | 26,93 | 28,00 | 26,93 | 28,00 | 28,00 | 560 |
11 gen 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
10 gen 2024 | 26,44 | 26,44 | 26,37 | 26,37 | 26,37 | 600 |
09 gen 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
08 gen 2024 | 26,57 | 26,58 | 26,57 | 26,58 | 26,58 | 100 |
05 gen 2024 | 26,24 | 26,24 | 25,79 | 25,79 | 25,79 | 220 |
04 gen 2024 | 26,14 | 26,43 | 26,14 | 26,43 | 26,43 | 400 |
03 gen 2024 | 26,70 | 26,74 | 26,17 | 26,17 | 26,17 | 305 |
02 gen 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
29 dic 2023 | 26,30 | 26,46 | 26,30 | 26,46 | 26,46 | 125 |
28 dic 2023 | 26,65 | 26,65 | 26,53 | 26,53 | 26,53 | 745 |
27 dic 2023 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
22 dic 2023 | 26,80 | 26,89 | 26,80 | 26,89 | 26,89 | 30 |
21 dic 2023 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
20 dic 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
19 dic 2023 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
18 dic 2023 | 26,08 | 26,53 | 26,08 | 26,53 | 26,53 | 1.905 |
15 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
14 dic 2023 | 28,22 | 28,22 | 27,49 | 27,54 | 27,54 | 710 |
13 dic 2023 | 27,63 | 27,94 | 27,63 | 27,94 | 27,94 | 318 |
12 dic 2023 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
11 dic 2023 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
08 dic 2023 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
07 dic 2023 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
06 dic 2023 | 28,28 | 28,28 | 27,85 | 27,85 | 27,85 | 5 |
*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...