Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 30,63 | 30,81 | 30,63 | 30,81 | 30,81 | 8.000 |
03 mag 2024 | 30,68 | 30,68 | 30,36 | 30,46 | 30,46 | 6.200 |
02 mag 2024 | 29,78 | 30,20 | 29,78 | 30,20 | 30,20 | 7.500 |
01 mag 2024 | 29,43 | 30,14 | 29,43 | 29,68 | 29,68 | 9.100 |
30 apr 2024 | 29,65 | 29,79 | 29,44 | 29,44 | 29,44 | 5.100 |
29 apr 2024 | 29,88 | 30,05 | 29,87 | 30,00 | 30,00 | 10.300 |
26 apr 2024 | 29,58 | 29,75 | 29,41 | 29,73 | 29,73 | 4.900 |
25 apr 2024 | 29,40 | 29,45 | 29,13 | 29,45 | 29,45 | 3.800 |
24 apr 2024 | 29,72 | 29,90 | 29,53 | 29,76 | 29,76 | 27.300 |
23 apr 2024 | 29,35 | 29,86 | 29,35 | 29,73 | 29,73 | 7.300 |
22 apr 2024 | 29,23 | 29,35 | 29,18 | 29,31 | 29,31 | 2.700 |
19 apr 2024 | 28,81 | 29,11 | 28,81 | 29,00 | 29,00 | 10.800 |
18 apr 2024 | 29,21 | 29,47 | 28,95 | 28,98 | 28,98 | 4.300 |
17 apr 2024 | 29,50 | 29,50 | 29,21 | 29,25 | 29,25 | 12.600 |
16 apr 2024 | 29,45 | 29,58 | 29,33 | 29,44 | 29,44 | 5.900 |
15 apr 2024 | 30,31 | 30,31 | 29,60 | 29,60 | 29,60 | 7.900 |
12 apr 2024 | 30,30 | 30,30 | 30,07 | 30,11 | 30,11 | 8.000 |
11 apr 2024 | 30,75 | 30,81 | 30,47 | 30,77 | 30,77 | 5.900 |
10 apr 2024 | 30,74 | 30,74 | 30,53 | 30,64 | 30,64 | 7.700 |
09 apr 2024 | 31,12 | 31,27 | 31,12 | 31,27 | 31,27 | 3.700 |
08 apr 2024 | 31,05 | 31,17 | 31,03 | 31,08 | 31,08 | 2.100 |
05 apr 2024 | 30,57 | 31,00 | 30,57 | 30,91 | 30,91 | 2.500 |
04 apr 2024 | 31,17 | 31,23 | 30,61 | 30,69 | 30,69 | 2.700 |
03 apr 2024 | 30,98 | 31,06 | 30,80 | 30,86 | 30,86 | 31.800 |
02 apr 2024 | 31,20 | 31,20 | 30,91 | 30,96 | 30,96 | 4.500 |
01 apr 2024 | 31,95 | 31,95 | 31,51 | 31,59 | 31,59 | 11.900 |
28 mar 2024 | 31,85 | 32,00 | 31,85 | 31,88 | 31,88 | 4.000 |
27 mar 2024 | 31,11 | 31,51 | 31,11 | 31,51 | 31,51 | 8.100 |
26 mar 2024 | 31,02 | 31,12 | 30,87 | 30,91 | 30,91 | 9.200 |
25 mar 2024 | 31,10 | 31,17 | 30,86 | 30,86 | 30,86 | 3.000 |
22 mar 2024 | 31,41 | 31,41 | 31,04 | 31,05 | 31,05 | 4.900 |
21 mar 2024 | 31,31 | 31,45 | 31,31 | 31,40 | 31,40 | 4.500 |
20 mar 2024 | 30,76 | 31,17 | 30,72 | 31,09 | 31,09 | 13.100 |
19 mar 2024 | 30,35 | 30,79 | 30,35 | 30,79 | 30,79 | 3.200 |
18 mar 2024 | 30,49 | 30,57 | 30,33 | 30,42 | 30,42 | 8.000 |
15 mar 2024 | 30,16 | 30,38 | 30,16 | 30,31 | 30,31 | 11.700 |
14 mar 2024 | 31,02 | 31,02 | 30,30 | 30,35 | 30,35 | 10.400 |
13 mar 2024 | 31,04 | 31,13 | 30,99 | 31,00 | 31,00 | 2.700 |
12 mar 2024 | 30,99 | 31,08 | 30,85 | 31,01 | 31,01 | 4.500 |
11 mar 2024 | 31,00 | 31,03 | 30,93 | 30,93 | 30,93 | 9.100 |
08 mar 2024 | 31,45 | 31,59 | 31,15 | 31,15 | 31,15 | 4.500 |
07 mar 2024 | 31,21 | 31,33 | 31,21 | 31,25 | 31,25 | 6.500 |
06 mar 2024 | 30,97 | 31,04 | 30,87 | 30,98 | 30,98 | 7.800 |
05 mar 2024 | 30,88 | 30,88 | 30,59 | 30,69 | 30,69 | 15.700 |
04 mar 2024 | 31,18 | 31,18 | 30,94 | 31,05 | 31,05 | 5.000 |
01 mar 2024 | 30,75 | 31,07 | 30,70 | 31,07 | 31,07 | 4.800 |
29 feb 2024 | 31,21 | 31,21 | 30,80 | 30,86 | 30,86 | 7.000 |
28 feb 2024 | 30,81 | 31,04 | 30,81 | 30,97 | 30,97 | 15.000 |
27 feb 2024 | 30,90 | 30,97 | 30,79 | 30,97 | 30,97 | 6.400 |
26 feb 2024 | 30,60 | 30,75 | 30,58 | 30,72 | 30,72 | 5.900 |
23 feb 2024 | 30,54 | 30,73 | 30,50 | 30,64 | 30,64 | 11.300 |
22 feb 2024 | 30,36 | 30,67 | 30,27 | 30,62 | 30,62 | 51.000 |
21 feb 2024 | 30,38 | 30,56 | 30,34 | 30,55 | 30,55 | 5.800 |
20 feb 2024 | 30,74 | 30,74 | 30,62 | 30,67 | 30,67 | 5.800 |
16 feb 2024 | 31,00 | 31,34 | 30,99 | 31,05 | 31,05 | 11.500 |
15 feb 2024 | 30,93 | 31,17 | 30,84 | 31,05 | 31,05 | 9.000 |
14 feb 2024 | 30,24 | 30,68 | 30,11 | 30,68 | 30,68 | 11.900 |
13 feb 2024 | 30,00 | 30,20 | 29,74 | 29,89 | 29,89 | 20.100 |
12 feb 2024 | 30,47 | 30,77 | 30,37 | 30,73 | 30,73 | 14.300 |
09 feb 2024 | 30,10 | 30,43 | 30,10 | 30,42 | 30,42 | 4.700 |
08 feb 2024 | 29,75 | 30,06 | 29,71 | 30,06 | 30,06 | 6.900 |
07 feb 2024 | 29,80 | 29,97 | 29,56 | 29,78 | 29,78 | 18.700 |
06 feb 2024 | 29,26 | 29,66 | 29,24 | 29,66 | 29,66 | 4.700 |
05 feb 2024 | 29,26 | 29,39 | 29,02 | 29,27 | 29,27 | 9.100 |
02 feb 2024 | 29,33 | 29,61 | 29,20 | 29,54 | 29,54 | 10.000 |
01 feb 2024 | 29,39 | 29,57 | 29,20 | 29,57 | 29,57 | 12.500 |
31 gen 2024 | 29,79 | 29,88 | 29,25 | 29,31 | 29,31 | 7.700 |
30 gen 2024 | 30,08 | 30,08 | 29,90 | 29,96 | 29,96 | 11.400 |
29 gen 2024 | 29,76 | 30,21 | 29,70 | 30,21 | 30,21 | 10.900 |
26 gen 2024 | 29,79 | 29,96 | 29,72 | 29,77 | 29,77 | 21.300 |
25 gen 2024 | 30,00 | 30,00 | 29,55 | 29,67 | 29,67 | 18.800 |
24 gen 2024 | 30,09 | 30,11 | 29,55 | 29,59 | 29,59 | 10.900 |
23 gen 2024 | 30,17 | 30,17 | 29,65 | 29,74 | 29,74 | 7.900 |
22 gen 2024 | 29,74 | 30,00 | 29,73 | 29,92 | 29,92 | 11.200 |
19 gen 2024 | 29,43 | 29,46 | 29,09 | 29,40 | 29,40 | 23.000 |
18 gen 2024 | 29,34 | 29,34 | 29,02 | 29,27 | 29,27 | 11.100 |
17 gen 2024 | 29,09 | 29,19 | 29,03 | 29,18 | 29,18 | 11.800 |
16 gen 2024 | 29,45 | 29,54 | 29,33 | 29,40 | 29,40 | 7.300 |
12 gen 2024 | 30,07 | 30,09 | 29,69 | 29,73 | 29,73 | 2.300 |
11 gen 2024 | 29,89 | 29,90 | 29,53 | 29,79 | 29,79 | 54.300 |
10 gen 2024 | 29,56 | 29,93 | 29,38 | 29,93 | 29,93 | 9.100 |
09 gen 2024 | 29,53 | 29,70 | 29,50 | 29,52 | 29,52 | 29.500 |
08 gen 2024 | 29,37 | 29,91 | 29,30 | 29,91 | 29,91 | 33.200 |
05 gen 2024 | 29,39 | 29,52 | 29,23 | 29,38 | 29,38 | 28.500 |
04 gen 2024 | 29,32 | 29,51 | 29,32 | 29,42 | 29,42 | 7.700 |
03 gen 2024 | 29,99 | 30,00 | 29,31 | 29,31 | 29,31 | 17.800 |
02 gen 2024 | 30,50 | 30,55 | 30,12 | 30,21 | 30,21 | 27.500 |
29 dic 2023 | 31,01 | 31,04 | 30,66 | 30,66 | 30,66 | 10.500 |
28 dic 2023 | 30,94 | 31,02 | 30,85 | 30,95 | 30,95 | 19.100 |
27 dic 2023 | 30,98 | 30,99 | 30,82 | 30,99 | 30,99 | 19.300 |
26 dic 2023 | 30,66 | 30,93 | 30,64 | 30,85 | 30,85 | 17.100 |
22 dic 2023 | 30,69 | 30,75 | 30,45 | 30,68 | 30,68 | 35.600 |
21 dic 2023 | 30,25 | 30,48 | 30,16 | 30,48 | 30,48 | 21.100 |
20 dic 2023 | 30,65 | 30,75 | 29,88 | 29,89 | 29,89 | 21.200 |
19 dic 2023 | 30,01 | 30,60 | 30,00 | 30,60 | 30,60 | 72.800 |
18 dic 2023 | 29,93 | 30,06 | 29,84 | 29,99 | 29,99 | 16.800 |
15 dic 2023 | 30,08 | 30,10 | 29,72 | 29,92 | 29,92 | 19.100 |
14 dic 2023 | 29,77 | 30,03 | 29,67 | 30,02 | 30,02 | 23.900 |
13 dic 2023 | 28,58 | 29,30 | 28,37 | 29,28 | 29,28 | 19.600 |
12 dic 2023 | 28,36 | 28,61 | 28,24 | 28,47 | 28,47 | 16.100 |
*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...