Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 31,23 | 31,25 | 31,23 | 31,25 | 31,25 | 500 |
17 mag 2024 | 31,04 | 31,22 | 31,04 | 31,22 | 31,22 | 700 |
16 mag 2024 | 31,16 | 31,16 | 31,14 | 31,14 | 31,14 | 900 |
15 mag 2024 | 31,25 | 31,28 | 31,22 | 31,28 | 31,28 | 4.900 |
14 mag 2024 | 30,89 | 31,04 | 30,89 | 31,04 | 31,04 | 2.400 |
13 mag 2024 | 30,92 | 30,92 | 30,83 | 30,83 | 30,83 | 1.100 |
10 mag 2024 | 30,80 | 30,86 | 30,80 | 30,83 | 30,83 | 4.500 |
09 mag 2024 | 30,65 | 30,75 | 30,65 | 30,74 | 30,74 | 7.200 |
08 mag 2024 | 30,54 | 30,59 | 30,54 | 30,59 | 30,59 | 1.000 |
07 mag 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | 2.000 |
06 mag 2024 | 29,99 | 30,15 | 29,99 | 30,15 | 30,15 | 1.800 |
03 mag 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | 100 |
02 mag 2024 | 29,61 | 29,64 | 29,61 | 29,64 | 29,64 | 1.200 |
01 mag 2024 | 29,56 | 29,74 | 29,56 | 29,57 | 29,57 | 1.300 |
30 apr 2024 | 29,83 | 29,89 | 29,59 | 29,59 | 29,59 | 2.100 |
29 apr 2024 | 29,82 | 29,82 | 29,77 | 29,82 | 29,82 | 700 |
26 apr 2024 | 29,69 | 29,79 | 29,68 | 29,76 | 29,76 | 1.900 |
25 apr 2024 | 29,45 | 29,51 | 29,35 | 29,50 | 29,50 | 2.600 |
24 apr 2024 | 29,80 | 29,80 | 29,57 | 29,66 | 29,66 | 1.900 |
23 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
22 apr 2024 | 29,32 | 29,40 | 29,32 | 29,40 | 29,40 | 3.000 |
19 apr 2024 | 29,08 | 29,19 | 29,07 | 29,11 | 29,11 | 1.400 |
18 apr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
17 apr 2024 | 29,20 | 29,20 | 29,19 | 29,19 | 29,19 | 1.900 |
16 apr 2024 | 29,13 | 29,29 | 29,11 | 29,23 | 29,23 | 6.200 |
15 apr 2024 | 29,64 | 29,72 | 29,33 | 29,37 | 29,37 | 4.300 |
12 apr 2024 | 29,44 | 29,44 | 29,38 | 29,43 | 29,43 | 1.000 |
11 apr 2024 | 29,50 | 29,72 | 29,50 | 29,69 | 29,69 | 900 |
10 apr 2024 | 29,50 | 29,67 | 29,50 | 29,67 | 29,67 | 600 |
09 apr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
08 apr 2024 | 29,81 | 29,87 | 29,81 | 29,86 | 29,86 | 3.200 |
05 apr 2024 | 29,66 | 29,71 | 29,66 | 29,70 | 29,70 | 3.100 |
04 apr 2024 | 29,80 | 29,80 | 29,78 | 29,78 | 29,78 | 400 |
03 apr 2024 | 29,62 | 29,75 | 29,62 | 29,75 | 29,75 | 500 |
02 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | 300 |
01 apr 2024 | 30,00 | 30,03 | 29,85 | 29,90 | 29,90 | 12.500 |
28 mar 2024 | 29,90 | 29,95 | 29,87 | 29,95 | 29,95 | 1.500 |
27 mar 2024 | 29,97 | 30,01 | 29,97 | 29,98 | 29,98 | 500 |
26 mar 2024 | 29,95 | 29,95 | 29,93 | 29,93 | 29,93 | 900 |
25 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | 100 |
22 mar 2024 | 29,74 | 29,84 | 29,74 | 29,82 | 29,82 | 2.500 |
21 mar 2024 | 29,80 | 29,80 | 29,70 | 29,78 | 29,78 | 1.300 |
20 mar 2024 | 29,55 | 29,75 | 29,55 | 29,75 | 29,75 | 6.200 |
19 mar 2024 | 29,54 | 29,58 | 29,51 | 29,51 | 29,51 | 2.200 |
18 mar 2024 | 29,56 | 29,56 | 29,55 | 29,55 | 29,55 | 400 |
15 mar 2024 | 29,72 | 29,73 | 29,57 | 29,57 | 29,57 | 1.500 |
14 mar 2024 | 29,61 | 29,62 | 29,56 | 29,62 | 29,62 | 400 |
13 mar 2024 | 29,74 | 29,74 | 29,69 | 29,69 | 29,69 | 500 |
12 mar 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | 200 |
11 mar 2024 | 29,34 | 29,39 | 29,34 | 29,39 | 29,39 | 1.000 |
08 mar 2024 | 29,58 | 29,58 | 29,49 | 29,52 | 29,52 | 3.300 |
07 mar 2024 | 29,46 | 29,51 | 29,46 | 29,49 | 29,49 | 600 |
06 mar 2024 | 29,17 | 29,17 | 29,13 | 29,13 | 29,13 | 1.800 |
05 mar 2024 | 29,04 | 29,04 | 28,95 | 28,99 | 28,99 | 1.500 |
04 mar 2024 | 29,07 | 29,15 | 29,01 | 29,12 | 29,12 | 3.000 |
01 mar 2024 | 28,96 | 29,10 | 28,96 | 29,06 | 29,06 | 4.600 |
29 feb 2024 | 28,97 | 28,97 | 28,82 | 28,82 | 28,82 | 3.300 |
28 feb 2024 | 28,92 | 28,92 | 28,84 | 28,90 | 28,90 | 1.200 |
27 feb 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | 200 |
26 feb 2024 | 28,85 | 28,85 | 28,80 | 28,80 | 28,80 | 2.300 |
23 feb 2024 | 28,80 | 28,89 | 28,80 | 28,86 | 28,86 | 1.000 |
22 feb 2024 | 28,67 | 28,78 | 28,67 | 28,78 | 28,78 | 1.200 |
21 feb 2024 | 28,50 | 28,53 | 28,42 | 28,53 | 28,53 | 2.500 |
20 feb 2024 | 28,51 | 28,56 | 28,51 | 28,56 | 28,56 | 2.500 |
16 feb 2024 | 28,32 | 28,39 | 28,32 | 28,33 | 28,33 | 2.300 |
15 feb 2024 | 28,20 | 28,23 | 28,20 | 28,23 | 28,23 | 300 |
14 feb 2024 | 28,02 | 28,04 | 28,00 | 28,04 | 28,04 | 1.900 |
13 feb 2024 | 27,88 | 27,88 | 27,70 | 27,75 | 27,75 | 4.300 |
12 feb 2024 | 28,09 | 28,09 | 28,00 | 28,03 | 28,03 | 1.400 |
09 feb 2024 | 27,85 | 28,06 | 27,85 | 28,06 | 28,06 | 3.000 |
08 feb 2024 | 28,00 | 28,01 | 27,96 | 27,96 | 27,96 | 1.700 |
07 feb 2024 | 28,00 | 28,03 | 28,00 | 28,03 | 28,03 | 600 |
06 feb 2024 | 28,10 | 28,16 | 28,10 | 28,16 | 28,16 | 5.400 |
05 feb 2024 | 27,85 | 28,02 | 27,85 | 27,99 | 27,99 | 1.500 |
02 feb 2024 | 28,03 | 28,03 | 28,00 | 28,00 | 28,00 | 300 |
01 feb 2024 | 28,10 | 28,12 | 28,10 | 28,12 | 28,12 | 500 |
31 gen 2024 | 28,12 | 28,15 | 27,96 | 28,02 | 28,02 | 6.800 |
30 gen 2024 | 28,09 | 28,12 | 28,05 | 28,05 | 28,05 | 1.300 |
29 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | 600 |
26 gen 2024 | 28,14 | 28,15 | 28,12 | 28,15 | 28,15 | 1.300 |
25 gen 2024 | 27,87 | 27,89 | 27,87 | 27,89 | 27,89 | 700 |
24 gen 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 900 |
23 gen 2024 | 27,58 | 27,58 | 27,42 | 27,50 | 27,50 | 1.900 |
22 gen 2024 | 27,55 | 27,58 | 27,51 | 27,58 | 27,58 | 1.100 |
19 gen 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 100 |
18 gen 2024 | 27,36 | 27,50 | 27,34 | 27,50 | 27,50 | 3.600 |
17 gen 2024 | 27,31 | 27,35 | 27,16 | 27,32 | 27,32 | 1.200 |
16 gen 2024 | 27,51 | 27,58 | 27,47 | 27,47 | 27,47 | 7.500 |
15 gen 2024 | 27,84 | 27,84 | 27,75 | 27,75 | 27,75 | 900 |
12 gen 2024 | 27,78 | 27,93 | 27,78 | 27,84 | 27,84 | 4.500 |
11 gen 2024 | 27,75 | 27,78 | 27,75 | 27,78 | 27,78 | 800 |
10 gen 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
09 gen 2024 | 27,71 | 27,84 | 27,71 | 27,79 | 27,79 | 1.900 |
08 gen 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 1.700 |
05 gen 2024 | 27,77 | 27,77 | 27,70 | 27,70 | 27,70 | 1.400 |
04 gen 2024 | 27,56 | 27,75 | 27,56 | 27,69 | 27,69 | 1.100 |
03 gen 2024 | 27,50 | 27,58 | 27,50 | 27,58 | 27,58 | 900 |
02 gen 2024 | 27,80 | 27,80 | 27,69 | 27,69 | 27,69 | 500 |
29 dic 2023 | 27,95 | 27,97 | 27,95 | 27,97 | 27,97 | 400 |
28 dic 2023 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | 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...