Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 32,02 | 32,02 | 31,56 | 31,56 | 31,56 | 15.377 |
13 giu 2024 | 32,08 | 32,08 | 31,28 | 31,80 | 31,80 | 8.806 |
12 giu 2024 | 32,08 | 32,22 | 32,06 | 32,08 | 32,08 | 13.617 |
11 giu 2024 | 32,10 | 32,10 | 31,60 | 31,60 | 31,60 | 8.787 |
10 giu 2024 | 31,74 | 32,14 | 31,52 | 31,58 | 31,58 | 12.257 |
07 giu 2024 | 31,96 | 31,96 | 31,70 | 31,84 | 31,84 | 5.219 |
06 giu 2024 | 32,00 | 32,10 | 31,74 | 31,96 | 31,96 | 8.651 |
05 giu 2024 | 32,08 | 32,24 | 31,56 | 31,80 | 31,80 | 20.575 |
04 giu 2024 | 31,68 | 31,68 | 31,38 | 31,50 | 31,50 | 20.265 |
03 giu 2024 | 31,30 | 31,70 | 31,30 | 31,68 | 31,68 | 4.655 |
31 mag 2024 | 31,12 | 31,28 | 30,86 | 31,28 | 31,28 | 8.180 |
30 mag 2024 | 32,00 | 32,00 | 31,00 | 31,12 | 31,12 | 12.053 |
30 mag 2024 | 0.93 Dividendo |
29 mag 2024 | 32,46 | 32,46 | 32,00 | 32,00 | 31,07 | 22.003 |
28 mag 2024 | 32,18 | 32,60 | 32,18 | 32,40 | 31,46 | 27.868 |
27 mag 2024 | 32,40 | 33,00 | 31,50 | 31,68 | 30,76 | 17.988 |
24 mag 2024 | 32,36 | 32,66 | 32,28 | 32,40 | 31,46 | 13.762 |
23 mag 2024 | 32,50 | 32,74 | 32,46 | 32,46 | 31,52 | 8.754 |
22 mag 2024 | 32,76 | 32,90 | 32,52 | 32,54 | 31,59 | 13.238 |
21 mag 2024 | 32,52 | 32,70 | 32,52 | 32,64 | 31,69 | 16.750 |
20 mag 2024 | 32,62 | 33,00 | 32,52 | 32,76 | 31,81 | 22.792 |
17 mag 2024 | 32,40 | 32,50 | 32,18 | 32,34 | 31,40 | 22.544 |
16 mag 2024 | 32,28 | 32,50 | 31,78 | 32,30 | 31,36 | 6.668 |
15 mag 2024 | 31,94 | 32,22 | 31,76 | 32,20 | 31,26 | 8.733 |
14 mag 2024 | 31,80 | 31,94 | 31,62 | 31,78 | 30,86 | 13.772 |
13 mag 2024 | 31,62 | 31,70 | 31,40 | 31,50 | 30,58 | 14.637 |
10 mag 2024 | 31,66 | 31,80 | 31,58 | 31,70 | 30,78 | 7.844 |
09 mag 2024 | 31,42 | 31,66 | 31,42 | 31,66 | 30,74 | 25.645 |
08 mag 2024 | 31,36 | 31,48 | 31,30 | 31,42 | 30,51 | 13.716 |
02 mag 2024 | 30,36 | 30,96 | 30,36 | 30,80 | 29,90 | 16.822 |
30 apr 2024 | 30,58 | 30,66 | 30,32 | 30,36 | 29,48 | 20.869 |
29 apr 2024 | 30,00 | 30,20 | 29,88 | 30,08 | 29,21 | 12.402 |
26 apr 2024 | 29,46 | 29,94 | 29,46 | 29,94 | 29,07 | 22.981 |
25 apr 2024 | 29,50 | 29,62 | 29,32 | 29,46 | 28,60 | 19.578 |
24 apr 2024 | 29,68 | 29,70 | 29,40 | 29,50 | 28,64 | 22.962 |
23 apr 2024 | 29,02 | 29,50 | 29,02 | 29,50 | 28,64 | 21.952 |
22 apr 2024 | 28,70 | 29,14 | 28,70 | 29,02 | 28,18 | 9.072 |
19 apr 2024 | 28,30 | 28,62 | 28,00 | 28,42 | 27,59 | 26.395 |
18 apr 2024 | 28,06 | 28,30 | 27,94 | 28,30 | 27,48 | 6.713 |
17 apr 2024 | 27,86 | 28,06 | 27,74 | 27,96 | 27,15 | 18.497 |
16 apr 2024 | 28,00 | 28,18 | 27,40 | 27,40 | 26,60 | 34.240 |
15 apr 2024 | 28,12 | 28,34 | 28,12 | 28,28 | 27,46 | 33.848 |
12 apr 2024 | 28,00 | 28,42 | 28,00 | 28,18 | 27,36 | 11.204 |
11 apr 2024 | 27,90 | 27,90 | 27,56 | 27,70 | 26,89 | 6.206 |
10 apr 2024 | 27,86 | 28,24 | 27,86 | 27,86 | 27,05 | 16.455 |
09 apr 2024 | 27,66 | 28,12 | 27,64 | 27,94 | 27,13 | 12.743 |
08 apr 2024 | 27,94 | 28,04 | 27,64 | 27,78 | 26,97 | 28.433 |
05 apr 2024 | 27,90 | 27,96 | 27,60 | 27,94 | 27,13 | 18.203 |
04 apr 2024 | 28,36 | 28,42 | 27,94 | 28,42 | 27,59 | 16.058 |
03 apr 2024 | 28,40 | 28,68 | 28,32 | 28,36 | 27,54 | 30.674 |
02 apr 2024 | 29,20 | 29,20 | 28,30 | 28,40 | 27,57 | 23.743 |
28 mar 2024 | 29,25 | 29,57 | 29,25 | 29,50 | 28,64 | 10.252 |
27 mar 2024 | 29,40 | 29,67 | 29,25 | 29,37 | 28,52 | 17.300 |
26 mar 2024 | 28,86 | 29,15 | 28,86 | 29,09 | 28,24 | 3.501 |
22 mar 2024 | 28,86 | 29,12 | 28,75 | 28,86 | 28,02 | 9.169 |
21 mar 2024 | 28,80 | 29,05 | 28,53 | 29,05 | 28,21 | 7.502 |
20 mar 2024 | 28,53 | 28,92 | 28,51 | 28,51 | 27,68 | 8.427 |
19 mar 2024 | 28,46 | 29,09 | 28,46 | 28,70 | 27,87 | 10.599 |
15 mar 2024 | 29,00 | 29,20 | 28,88 | 29,06 | 28,22 | 21.176 |
14 mar 2024 | 28,88 | 29,04 | 28,79 | 28,91 | 28,07 | 27.506 |
13 mar 2024 | 28,95 | 29,19 | 28,85 | 28,86 | 28,02 | 18.313 |
12 mar 2024 | 28,50 | 28,88 | 28,50 | 28,80 | 27,96 | 15.951 |
11 mar 2024 | 28,80 | 28,94 | 28,19 | 28,19 | 27,37 | 15.465 |
08 mar 2024 | 28,95 | 28,95 | 28,66 | 28,80 | 27,96 | 6.878 |
07 mar 2024 | 28,88 | 28,92 | 28,60 | 28,87 | 28,03 | 12.003 |
06 mar 2024 | 29,14 | 29,14 | 28,73 | 28,95 | 28,11 | 14.507 |
05 mar 2024 | 28,96 | 29,19 | 28,92 | 29,12 | 28,27 | 13.607 |
04 mar 2024 | 28,51 | 28,92 | 28,51 | 28,70 | 27,87 | 20.707 |
01 mar 2024 | 28,88 | 28,90 | 28,51 | 28,51 | 27,68 | 9.015 |
29 feb 2024 | 29,08 | 29,08 | 28,70 | 29,08 | 28,23 | 13.110 |
28 feb 2024 | 29,10 | 29,19 | 28,77 | 28,85 | 28,01 | 21.548 |
27 feb 2024 | 29,04 | 29,26 | 28,81 | 28,81 | 27,97 | 24.363 |
26 feb 2024 | 29,01 | 29,25 | 29,01 | 29,25 | 28,40 | 17.054 |
23 feb 2024 | 29,10 | 29,26 | 29,01 | 29,01 | 28,17 | 32.525 |
22 feb 2024 | 29,18 | 29,25 | 28,81 | 28,81 | 27,97 | 12.177 |
21 feb 2024 | 28,86 | 29,13 | 28,86 | 29,00 | 28,16 | 19.031 |
20 feb 2024 | 28,87 | 29,15 | 28,86 | 28,86 | 28,02 | 22.122 |
19 feb 2024 | 28,91 | 29,00 | 28,69 | 28,75 | 27,91 | 19.101 |
16 feb 2024 | 28,78 | 28,93 | 28,43 | 28,71 | 27,88 | 39.960 |
15 feb 2024 | 28,20 | 28,67 | 28,20 | 28,34 | 27,52 | 73.349 |
14 feb 2024 | 26,80 | 27,94 | 26,80 | 27,60 | 26,80 | 138.861 |
13 feb 2024 | 25,86 | 26,09 | 25,66 | 25,95 | 25,20 | 56.675 |
12 feb 2024 | 25,78 | 26,01 | 25,78 | 25,93 | 25,18 | 19.207 |
09 feb 2024 | 25,90 | 26,02 | 25,75 | 25,77 | 25,02 | 26.761 |
08 feb 2024 | 26,06 | 26,27 | 25,90 | 25,93 | 25,18 | 48.943 |
07 feb 2024 | 26,68 | 27,11 | 26,55 | 26,61 | 25,84 | 18.327 |
06 feb 2024 | 27,11 | 27,12 | 26,72 | 26,82 | 26,04 | 15.909 |
05 feb 2024 | 27,56 | 27,56 | 27,24 | 27,36 | 26,56 | 23.029 |
02 feb 2024 | 27,36 | 27,56 | 27,17 | 27,40 | 26,60 | 8.193 |
01 feb 2024 | 27,27 | 27,38 | 27,12 | 27,12 | 26,33 | 22.859 |
31 gen 2024 | 27,47 | 27,47 | 27,13 | 27,14 | 26,35 | 21.404 |
30 gen 2024 | 27,60 | 27,60 | 27,10 | 27,37 | 26,57 | 14.922 |
29 gen 2024 | 27,40 | 27,55 | 27,24 | 27,44 | 26,64 | 7.671 |
26 gen 2024 | 27,09 | 27,50 | 27,09 | 27,46 | 26,66 | 17.309 |
25 gen 2024 | 27,10 | 27,15 | 26,96 | 27,15 | 26,36 | 4.550 |
24 gen 2024 | 27,30 | 27,37 | 27,01 | 27,20 | 26,41 | 2.649 |
23 gen 2024 | 27,30 | 27,46 | 27,11 | 27,20 | 26,41 | 10.691 |
22 gen 2024 | 27,35 | 27,40 | 27,05 | 27,39 | 26,59 | 18.339 |
19 gen 2024 | 27,34 | 27,41 | 27,21 | 27,30 | 26,51 | 18.624 |
18 gen 2024 | 27,09 | 27,28 | 27,02 | 27,10 | 26,31 | 7.488 |
*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...