Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 30,26 | 30,20 | 30,10 | 30,17 | 30,17 | 15.233 |
01 mag 2024 | 29,94 | 30,18 | 29,94 | 30,00 | 30,00 | 14.200 |
30 apr 2024 | 30,46 | 30,49 | 30,09 | 30,10 | 30,10 | 65.000 |
29 apr 2024 | 30,48 | 30,55 | 30,48 | 30,50 | 30,50 | 8.600 |
26 apr 2024 | 30,34 | 30,52 | 30,34 | 30,44 | 30,44 | 6.400 |
25 apr 2024 | 29,91 | 30,19 | 29,91 | 30,19 | 30,19 | 8.000 |
24 apr 2024 | 30,26 | 30,33 | 30,16 | 30,32 | 30,32 | 30.400 |
23 apr 2024 | 30,12 | 30,30 | 30,01 | 30,25 | 30,25 | 16.100 |
22 apr 2024 | 29,91 | 30,08 | 29,80 | 29,93 | 29,93 | 10.700 |
19 apr 2024 | 30,01 | 30,01 | 29,70 | 29,76 | 29,76 | 4.300 |
18 apr 2024 | 30,07 | 30,24 | 30,00 | 30,00 | 30,00 | 16.100 |
17 apr 2024 | 30,34 | 30,34 | 30,01 | 30,10 | 30,10 | 8.600 |
16 apr 2024 | 30,25 | 30,35 | 30,23 | 30,26 | 30,26 | 14.700 |
15 apr 2024 | 30,85 | 30,85 | 30,28 | 30,34 | 30,34 | 61.300 |
12 apr 2024 | 30,90 | 30,90 | 30,56 | 30,65 | 30,65 | 8.200 |
11 apr 2024 | 30,90 | 31,13 | 30,82 | 31,09 | 31,09 | 12.000 |
10 apr 2024 | 30,85 | 30,90 | 30,79 | 30,88 | 30,88 | 4.000 |
09 apr 2024 | 31,16 | 31,16 | 30,98 | 31,11 | 31,11 | 2.700 |
08 apr 2024 | 31,18 | 31,20 | 31,05 | 31,05 | 31,05 | 5.400 |
05 apr 2024 | 31,06 | 31,19 | 31,03 | 31,08 | 31,08 | 17.800 |
04 apr 2024 | 31,32 | 31,37 | 30,77 | 30,77 | 30,77 | 15.000 |
03 apr 2024 | 31,10 | 31,24 | 31,10 | 31,12 | 31,12 | 33.400 |
02 apr 2024 | 31,04 | 31,16 | 31,00 | 31,16 | 31,16 | 102.500 |
01 apr 2024 | 31,39 | 31,45 | 31,27 | 31,30 | 31,30 | 25.100 |
28 mar 2024 | 31,39 | 31,45 | 31,09 | 31,09 | 31,09 | 12.300 |
27 mar 2024 | 31,21 | 31,40 | 31,19 | 31,39 | 31,39 | 24.000 |
26 mar 2024 | 31,23 | 31,27 | 31,10 | 31,10 | 31,10 | 7.400 |
25 mar 2024 | 31,19 | 31,26 | 31,19 | 31,23 | 31,23 | 12.600 |
25 mar 2024 | 0.1 Dividendo |
22 mar 2024 | 31,46 | 31,47 | 31,37 | 31,40 | 31,30 | 30.100 |
21 mar 2024 | 31,47 | 31,55 | 31,45 | 31,48 | 31,38 | 48.800 |
20 mar 2024 | 31,09 | 31,35 | 31,04 | 31,35 | 31,25 | 68.600 |
19 mar 2024 | 30,90 | 31,11 | 30,81 | 31,09 | 30,99 | 19.700 |
18 mar 2024 | 30,99 | 31,05 | 30,94 | 30,94 | 30,84 | 128.400 |
15 mar 2024 | 30,88 | 31,04 | 30,66 | 30,83 | 30,73 | 138.600 |
14 mar 2024 | 31,02 | 31,02 | 30,83 | 30,96 | 30,86 | 15.800 |
13 mar 2024 | 31,00 | 31,09 | 30,99 | 31,00 | 30,91 | 12.500 |
12 mar 2024 | 30,79 | 31,07 | 30,79 | 31,07 | 30,97 | 22.100 |
11 mar 2024 | 30,75 | 30,78 | 30,58 | 30,78 | 30,68 | 32.200 |
08 mar 2024 | 31,00 | 31,14 | 30,72 | 30,75 | 30,65 | 9.800 |
07 mar 2024 | 30,92 | 30,98 | 30,89 | 30,95 | 30,85 | 11.100 |
06 mar 2024 | 30,65 | 30,80 | 30,59 | 30,69 | 30,59 | 30.400 |
05 mar 2024 | 30,67 | 30,68 | 30,38 | 30,49 | 30,39 | 10.500 |
04 mar 2024 | 30,82 | 30,91 | 30,79 | 30,79 | 30,69 | 17.300 |
01 mar 2024 | 30,66 | 30,85 | 30,66 | 30,83 | 30,73 | 24.900 |
29 feb 2024 | 30,59 | 30,63 | 30,47 | 30,63 | 30,53 | 8.400 |
28 feb 2024 | 30,44 | 30,50 | 30,40 | 30,44 | 30,34 | 9.100 |
27 feb 2024 | 30,52 | 30,52 | 30,38 | 30,51 | 30,41 | 43.600 |
26 feb 2024 | 30,56 | 30,56 | 30,47 | 30,47 | 30,38 | 20.200 |
23 feb 2024 | 30,62 | 30,68 | 30,55 | 30,59 | 30,49 | 31.800 |
22 feb 2024 | 30,41 | 30,58 | 30,33 | 30,57 | 30,47 | 31.300 |
21 feb 2024 | 29,85 | 29,97 | 29,83 | 29,97 | 29,87 | 2.200 |
20 feb 2024 | 29,93 | 29,97 | 29,86 | 29,97 | 29,87 | 7.500 |
16 feb 2024 | 30,21 | 30,29 | 30,10 | 30,10 | 30,01 | 17.400 |
15 feb 2024 | 30,15 | 30,28 | 30,12 | 30,28 | 30,18 | 47.900 |
14 feb 2024 | 29,93 | 30,04 | 29,87 | 30,04 | 29,95 | 12.800 |
13 feb 2024 | 29,84 | 29,86 | 29,63 | 29,78 | 29,69 | 15.900 |
12 feb 2024 | 30,24 | 30,32 | 30,16 | 30,18 | 30,08 | 193.800 |
09 feb 2024 | 30,03 | 30,24 | 30,03 | 30,24 | 30,14 | 93.300 |
08 feb 2024 | 30,03 | 30,09 | 29,98 | 30,09 | 29,99 | 18.300 |
07 feb 2024 | 30,00 | 30,07 | 29,97 | 30,06 | 29,96 | 74.600 |
06 feb 2024 | 29,75 | 29,77 | 29,66 | 29,76 | 29,67 | 18.200 |
05 feb 2024 | 29,80 | 29,80 | 29,63 | 29,74 | 29,64 | 30.900 |
02 feb 2024 | 29,58 | 29,88 | 29,58 | 29,82 | 29,73 | 11.000 |
01 feb 2024 | 29,31 | 29,52 | 29,23 | 29,52 | 29,43 | 22.500 |
31 gen 2024 | 29,43 | 29,44 | 29,18 | 29,18 | 29,09 | 65.400 |
30 gen 2024 | 29,65 | 29,65 | 29,57 | 29,63 | 29,54 | 17.800 |
29 gen 2024 | 29,40 | 29,65 | 29,40 | 29,65 | 29,56 | 14.700 |
26 gen 2024 | 29,38 | 29,50 | 29,37 | 29,43 | 29,34 | 51.200 |
25 gen 2024 | 29,40 | 29,50 | 29,33 | 29,50 | 29,41 | 6.100 |
24 gen 2024 | 29,41 | 29,47 | 29,28 | 29,29 | 29,20 | 58.600 |
23 gen 2024 | 29,27 | 29,31 | 29,17 | 29,31 | 29,22 | 24.300 |
22 gen 2024 | 29,18 | 29,23 | 29,16 | 29,16 | 29,07 | 4.400 |
19 gen 2024 | 28,85 | 29,14 | 28,84 | 29,11 | 29,02 | 10.700 |
18 gen 2024 | 28,66 | 28,80 | 28,60 | 28,76 | 28,67 | 8.500 |
17 gen 2024 | 28,51 | 28,56 | 28,42 | 28,56 | 28,47 | 24.600 |
16 gen 2024 | 28,79 | 28,79 | 28,65 | 28,78 | 28,69 | 14.800 |
12 gen 2024 | 28,86 | 28,89 | 28,75 | 28,82 | 28,73 | 16.700 |
11 gen 2024 | 28,93 | 28,93 | 28,58 | 28,85 | 28,76 | 23.300 |
10 gen 2024 | 28,72 | 28,82 | 28,66 | 28,82 | 28,73 | 12.900 |
09 gen 2024 | 28,52 | 28,71 | 28,52 | 28,65 | 28,56 | 37.800 |
08 gen 2024 | 28,30 | 28,68 | 28,30 | 28,65 | 28,56 | 20.500 |
05 gen 2024 | 28,35 | 28,45 | 28,24 | 28,31 | 28,22 | 7.100 |
04 gen 2024 | 28,41 | 28,47 | 28,30 | 28,30 | 28,21 | 13.300 |
03 gen 2024 | 28,43 | 28,50 | 28,39 | 28,39 | 28,29 | 14.800 |
02 gen 2024 | 28,51 | 28,63 | 28,48 | 28,63 | 28,54 | 179.800 |
29 dic 2023 | 28,82 | 28,90 | 28,64 | 28,74 | 28,64 | 4.800 |
28 dic 2023 | 28,86 | 28,89 | 28,82 | 28,82 | 28,73 | 23.400 |
27 dic 2023 | 28,68 | 28,78 | 28,68 | 28,78 | 28,69 | 9.400 |
26 dic 2023 | 28,79 | 28,81 | 28,73 | 28,77 | 28,68 | 7.300 |
26 dic 2023 | 0.158 Dividendo |
22 dic 2023 | 28,91 | 28,95 | 28,73 | 28,83 | 28,58 | 17.300 |
21 dic 2023 | 28,70 | 28,77 | 28,61 | 28,77 | 28,52 | 11.500 |
20 dic 2023 | 28,92 | 28,95 | 28,55 | 28,55 | 28,30 | 29.800 |
19 dic 2023 | 28,87 | 28,92 | 28,82 | 28,91 | 28,66 | 338.900 |
18 dic 2023 | 28,74 | 28,78 | 28,72 | 28,76 | 28,51 | 8.400 |
15 dic 2023 | 28,54 | 28,63 | 28,54 | 28,55 | 28,30 | 7.100 |
14 dic 2023 | 28,74 | 28,74 | 28,49 | 28,61 | 28,36 | 12.400 |
13 dic 2023 | 28,15 | 28,59 | 28,15 | 28,53 | 28,29 | 15.400 |
12 dic 2023 | 28,06 | 28,14 | 27,96 | 28,14 | 27,89 | 20.100 |
*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...