Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 30,80 | 30,92 | 30,75 | 30,92 | 30,92 | 800.300 |
07 giu 2024 | 30,88 | 30,95 | 30,77 | 30,79 | 30,79 | 598.100 |
06 giu 2024 | 30,96 | 30,96 | 30,78 | 30,90 | 30,90 | 451.500 |
05 giu 2024 | 30,74 | 30,91 | 30,62 | 30,91 | 30,91 | 795.500 |
04 giu 2024 | 30,47 | 30,63 | 30,38 | 30,58 | 30,58 | 533.000 |
03 giu 2024 | 30,58 | 30,58 | 30,22 | 30,50 | 30,50 | 792.600 |
31 mag 2024 | 30,23 | 30,44 | 29,96 | 30,44 | 30,44 | 364.500 |
30 mag 2024 | 30,27 | 30,27 | 30,05 | 30,13 | 30,13 | 350.300 |
29 mag 2024 | 30,44 | 30,47 | 30,36 | 30,39 | 30,39 | 407.300 |
28 mag 2024 | 30,79 | 30,79 | 30,53 | 30,67 | 30,67 | 617.200 |
24 mag 2024 | 30,68 | 30,76 | 30,58 | 30,72 | 30,72 | 399.200 |
23 mag 2024 | 31,02 | 31,02 | 30,53 | 30,59 | 30,59 | 462.900 |
22 mag 2024 | 30,90 | 30,90 | 30,71 | 30,83 | 30,83 | 530.300 |
21 mag 2024 | 30,83 | 30,90 | 30,77 | 30,90 | 30,90 | 522.300 |
20 mag 2024 | 30,80 | 30,92 | 30,77 | 30,82 | 30,82 | 1.005.300 |
17 mag 2024 | 30,78 | 30,78 | 30,65 | 30,75 | 30,75 | 904.800 |
16 mag 2024 | 30,81 | 30,85 | 30,71 | 30,72 | 30,72 | 429.200 |
15 mag 2024 | 30,53 | 30,77 | 30,49 | 30,77 | 30,77 | 540.400 |
14 mag 2024 | 30,24 | 30,38 | 30,18 | 30,33 | 30,33 | 607.100 |
13 mag 2024 | 30,34 | 30,34 | 30,17 | 30,19 | 30,19 | 360.000 |
10 mag 2024 | 30,32 | 30,33 | 30,17 | 30,23 | 30,23 | 1.686.200 |
09 mag 2024 | 30,07 | 30,21 | 30,00 | 30,21 | 30,21 | 427.300 |
08 mag 2024 | 29,98 | 30,05 | 29,94 | 30,04 | 30,04 | 388.100 |
07 mag 2024 | 30,04 | 30,08 | 29,96 | 30,04 | 30,04 | 314.500 |
06 mag 2024 | 29,78 | 29,94 | 29,72 | 29,94 | 29,94 | 384.700 |
03 mag 2024 | 29,69 | 29,69 | 29,47 | 29,62 | 29,62 | 488.800 |
02 mag 2024 | 29,36 | 29,38 | 29,09 | 29,36 | 29,36 | 512.500 |
01 mag 2024 | 29,21 | 29,57 | 29,12 | 29,18 | 29,18 | 515.700 |
30 apr 2024 | 29,57 | 29,61 | 29,22 | 29,23 | 29,23 | 444.900 |
29 apr 2024 | 29,67 | 29,69 | 29,49 | 29,65 | 29,65 | 403.300 |
26 apr 2024 | 29,53 | 29,68 | 29,48 | 29,58 | 29,58 | 429.500 |
25 apr 2024 | 29,02 | 29,34 | 28,95 | 29,28 | 29,28 | 510.200 |
24 apr 2024 | 29,49 | 29,49 | 29,24 | 29,38 | 29,38 | 452.500 |
23 apr 2024 | 29,27 | 29,48 | 29,21 | 29,45 | 29,45 | 383.300 |
22 apr 2024 | 29,05 | 29,28 | 28,91 | 29,11 | 29,11 | 370.200 |
19 apr 2024 | 29,12 | 29,15 | 28,80 | 28,87 | 28,87 | 664.100 |
18 apr 2024 | 29,28 | 29,34 | 29,04 | 29,09 | 29,09 | 479.700 |
17 apr 2024 | 29,45 | 29,45 | 29,08 | 29,18 | 29,18 | 750.100 |
16 apr 2024 | 29,33 | 29,43 | 29,22 | 29,27 | 29,27 | 454.400 |
15 apr 2024 | 29,86 | 29,86 | 29,23 | 29,30 | 29,30 | 494.400 |
12 apr 2024 | 29,84 | 29,90 | 29,52 | 29,61 | 29,61 | 332.000 |
11 apr 2024 | 29,90 | 30,10 | 29,72 | 30,03 | 30,03 | 260.500 |
10 apr 2024 | 29,76 | 29,90 | 29,68 | 29,82 | 29,82 | 586.000 |
09 apr 2024 | 30,17 | 30,17 | 29,83 | 30,13 | 30,13 | 400.600 |
08 apr 2024 | 30,06 | 30,09 | 29,97 | 30,05 | 30,05 | 474.800 |
05 apr 2024 | 29,74 | 30,10 | 29,70 | 30,01 | 30,01 | 418.500 |
04 apr 2024 | 30,25 | 30,25 | 29,64 | 29,67 | 29,67 | 660.800 |
03 apr 2024 | 29,91 | 30,11 | 29,91 | 30,01 | 30,01 | 867.600 |
02 apr 2024 | 29,97 | 29,97 | 29,83 | 29,96 | 29,96 | 404.000 |
01 apr 2024 | 30,32 | 30,32 | 30,08 | 30,16 | 30,16 | 440.300 |
28 mar 2024 | 30,26 | 30,32 | 30,20 | 30,23 | 30,23 | 408.600 |
27 mar 2024 | 30,18 | 30,25 | 30,05 | 30,25 | 30,25 | 361.600 |
26 mar 2024 | 30,18 | 30,18 | 29,99 | 30,01 | 30,01 | 610.100 |
25 mar 2024 | 30,17 | 30,17 | 30,07 | 30,08 | 30,08 | 396.300 |
22 mar 2024 | 30,28 | 30,28 | 30,16 | 30,21 | 30,21 | 1.494.500 |
21 mar 2024 | 30,34 | 30,34 | 30,22 | 30,22 | 30,22 | 464.400 |
20 mar 2024 | 29,97 | 30,14 | 29,89 | 30,14 | 30,14 | 556.700 |
19 mar 2024 | 29,74 | 29,95 | 29,70 | 29,95 | 29,95 | 274.400 |
18 mar 2024 | 29,82 | 29,90 | 29,74 | 29,77 | 29,77 | 1.524.200 |
15 mar 2024 | 29,61 | 29,74 | 29,55 | 29,59 | 29,59 | 401.100 |
14 mar 2024 | 29,96 | 29,99 | 29,69 | 29,86 | 29,86 | 519.400 |
13 mar 2024 | 29,99 | 29,99 | 29,82 | 29,90 | 29,90 | 350.500 |
12 mar 2024 | 29,79 | 29,97 | 29,67 | 29,95 | 29,95 | 400.500 |
11 mar 2024 | 29,60 | 29,70 | 29,51 | 29,67 | 29,67 | 339.700 |
08 mar 2024 | 29,87 | 30,03 | 29,65 | 29,69 | 29,69 | 882.300 |
07 mar 2024 | 29,72 | 29,84 | 29,66 | 29,80 | 29,80 | 339.900 |
06 mar 2024 | 29,56 | 29,65 | 29,46 | 29,52 | 29,52 | 616.600 |
05 mar 2024 | 29,63 | 29,63 | 29,25 | 29,38 | 29,38 | 456.200 |
04 mar 2024 | 29,63 | 29,77 | 29,63 | 29,69 | 29,69 | 417.500 |
01 mar 2024 | 29,50 | 29,68 | 29,42 | 29,68 | 29,68 | 502.400 |
29 feb 2024 | 29,53 | 29,56 | 29,33 | 29,49 | 29,49 | 3.437.900 |
28 feb 2024 | 29,37 | 29,42 | 29,33 | 29,40 | 29,40 | 416.100 |
27 feb 2024 | 29,45 | 29,45 | 29,33 | 29,44 | 29,44 | 467.000 |
26 feb 2024 | 29,57 | 29,57 | 29,39 | 29,40 | 29,40 | 336.700 |
23 feb 2024 | 29,67 | 29,67 | 29,50 | 29,55 | 29,55 | 497.900 |
22 feb 2024 | 29,36 | 29,56 | 29,25 | 29,50 | 29,50 | 696.200 |
21 feb 2024 | 28,81 | 28,97 | 28,75 | 28,97 | 28,97 | 442.300 |
20 feb 2024 | 28,91 | 28,93 | 28,74 | 28,84 | 28,84 | 848.200 |
16 feb 2024 | 29,11 | 29,18 | 28,95 | 28,99 | 28,99 | 555.900 |
15 feb 2024 | 28,94 | 29,08 | 28,90 | 29,08 | 29,08 | 457.400 |
14 feb 2024 | 28,77 | 28,90 | 28,64 | 28,89 | 28,89 | 491.600 |
13 feb 2024 | 28,67 | 28,67 | 28,37 | 28,57 | 28,57 | 332.800 |
12 feb 2024 | 29,05 | 29,09 | 28,92 | 28,97 | 28,97 | 490.300 |
09 feb 2024 | 28,85 | 29,03 | 28,83 | 29,02 | 29,02 | 461.300 |
08 feb 2024 | 28,82 | 28,82 | 28,72 | 28,81 | 28,81 | 360.100 |
07 feb 2024 | 28,69 | 28,80 | 28,63 | 28,79 | 28,79 | 509.600 |
06 feb 2024 | 28,51 | 28,54 | 28,38 | 28,54 | 28,54 | 398.100 |
05 feb 2024 | 28,51 | 28,51 | 28,32 | 28,40 | 28,40 | 484.200 |
02 feb 2024 | 28,39 | 28,63 | 28,31 | 28,53 | 28,53 | 566.800 |
01 feb 2024 | 28,04 | 28,32 | 27,99 | 28,32 | 28,32 | 503.800 |
31 gen 2024 | 28,27 | 28,30 | 27,93 | 27,94 | 27,94 | 574.200 |
30 gen 2024 | 28,36 | 28,39 | 28,29 | 28,35 | 28,35 | 395.600 |
29 gen 2024 | 28,15 | 28,35 | 28,09 | 28,35 | 28,35 | 315.400 |
26 gen 2024 | 28,14 | 28,20 | 28,06 | 28,10 | 28,10 | 315.500 |
25 gen 2024 | 28,06 | 28,14 | 28,00 | 28,14 | 28,14 | 491.000 |
24 gen 2024 | 28,23 | 28,23 | 27,97 | 28,00 | 28,00 | 398.400 |
23 gen 2024 | 28,01 | 28,07 | 27,93 | 28,07 | 28,07 | 631.500 |
22 gen 2024 | 28,02 | 28,03 | 27,91 | 27,96 | 27,96 | 341.400 |
19 gen 2024 | 27,71 | 27,89 | 27,60 | 27,89 | 27,89 | 699.500 |
18 gen 2024 | 27,47 | 27,60 | 27,39 | 27,59 | 27,59 | 249.000 |
*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...