Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 25,83 | 25,49 | 23,62 | 25,33 | 25,33 | 1.260.086 |
25 giu 2024 | 24,29 | 25,42 | 23,80 | 24,09 | 24,09 | 976.200 |
24 giu 2024 | 25,66 | 25,66 | 24,20 | 24,27 | 24,27 | 1.131.100 |
21 giu 2024 | 25,83 | 26,10 | 25,00 | 25,80 | 25,80 | 819.886 |
20 giu 2024 | 26,71 | 27,14 | 25,77 | 25,87 | 25,87 | 1.055.347 |
19 giu 2024 | 26,87 | 26,96 | 26,44 | 26,67 | 26,67 | 618.800 |
18 giu 2024 | 26,66 | 26,78 | 26,04 | 26,76 | 26,76 | 977.997 |
17 giu 2024 | 26,26 | 26,60 | 25,88 | 26,44 | 26,44 | 952.700 |
14 giu 2024 | 26,17 | 26,32 | 25,60 | 26,26 | 26,26 | 893.522 |
13 giu 2024 | 26,01 | 26,50 | 25,87 | 26,07 | 26,07 | 1.090.100 |
13 giu 2024 | 0.2 Dividendo |
12 giu 2024 | 25,60 | 26,25 | 25,32 | 26,19 | 25,99 | 1.089.582 |
11 giu 2024 | 25,51 | 25,63 | 24,40 | 25,62 | 25,42 | 1.194.100 |
07 giu 2024 | 24,50 | 25,55 | 24,50 | 25,17 | 24,98 | 1.566.145 |
06 giu 2024 | 26,00 | 26,88 | 24,30 | 24,51 | 24,32 | 1.936.700 |
05 giu 2024 | 26,10 | 26,97 | 25,40 | 26,05 | 25,85 | 1.613.152 |
04 giu 2024 | 27,86 | 28,05 | 26,06 | 26,23 | 26,03 | 2.256.915 |
03 giu 2024 | 29,10 | 29,88 | 27,68 | 28,15 | 27,94 | 1.924.215 |
31 mag 2024 | 28,97 | 30,20 | 28,97 | 29,38 | 29,16 | 1.954.894 |
30 mag 2024 | 29,34 | 29,60 | 28,68 | 28,97 | 28,75 | 1.435.064 |
29 mag 2024 | 28,54 | 29,55 | 28,48 | 29,51 | 29,28 | 1.774.215 |
28 mag 2024 | 28,59 | 28,59 | 28,07 | 28,54 | 28,32 | 946.400 |
27 mag 2024 | 29,16 | 29,16 | 27,62 | 28,53 | 28,31 | 1.155.693 |
24 mag 2024 | 29,35 | 29,48 | 28,51 | 28,55 | 28,33 | 1.382.200 |
23 mag 2024 | 29,86 | 30,19 | 29,31 | 29,36 | 29,14 | 1.672.976 |
22 mag 2024 | 29,55 | 30,26 | 29,55 | 29,91 | 29,68 | 1.543.800 |
21 mag 2024 | 29,18 | 30,50 | 28,97 | 29,88 | 29,65 | 2.210.100 |
20 mag 2024 | 29,87 | 30,50 | 29,31 | 29,45 | 29,23 | 1.652.604 |
17 mag 2024 | 28,87 | 30,00 | 28,51 | 29,74 | 29,51 | 2.035.584 |
16 mag 2024 | 28,65 | 29,07 | 28,44 | 28,66 | 28,44 | 802.900 |
15 mag 2024 | 28,65 | 29,23 | 28,20 | 28,37 | 28,15 | 1.000.000 |
14 mag 2024 | 28,00 | 28,98 | 28,00 | 28,60 | 28,38 | 1.025.300 |
13 mag 2024 | 28,57 | 28,80 | 27,50 | 28,07 | 27,86 | 1.061.500 |
10 mag 2024 | 29,71 | 30,00 | 28,71 | 28,93 | 28,71 | 1.157.500 |
09 mag 2024 | 29,16 | 30,09 | 29,11 | 29,67 | 29,44 | 1.220.867 |
08 mag 2024 | 29,75 | 29,76 | 29,06 | 29,16 | 28,94 | 1.130.100 |
07 mag 2024 | 29,44 | 29,79 | 29,36 | 29,76 | 29,53 | 1.395.981 |
06 mag 2024 | 29,64 | 29,64 | 29,20 | 29,44 | 29,22 | 1.262.800 |
30 apr 2024 | 29,35 | 29,37 | 28,62 | 28,88 | 28,66 | 1.298.200 |
29 apr 2024 | 28,90 | 29,54 | 28,80 | 29,40 | 29,18 | 1.770.700 |
26 apr 2024 | 28,60 | 28,94 | 28,13 | 28,79 | 28,57 | 1.314.611 |
25 apr 2024 | 27,98 | 29,12 | 27,70 | 28,59 | 28,37 | 1.705.539 |
24 apr 2024 | 27,34 | 28,44 | 27,30 | 28,41 | 28,19 | 1.572.881 |
23 apr 2024 | 26,99 | 27,75 | 26,98 | 27,32 | 27,11 | 1.418.675 |
22 apr 2024 | 27,79 | 27,80 | 26,50 | 27,05 | 26,84 | 1.244.429 |
19 apr 2024 | 28,10 | 28,39 | 27,36 | 27,81 | 27,60 | 2.077.364 |
18 apr 2024 | 28,50 | 28,99 | 27,84 | 28,41 | 28,19 | 1.801.850 |
17 apr 2024 | 27,07 | 28,85 | 27,07 | 28,57 | 28,35 | 2.712.150 |
16 apr 2024 | 29,07 | 29,14 | 27,00 | 27,00 | 26,79 | 2.790.000 |
15 apr 2024 | 31,47 | 33,90 | 29,11 | 30,00 | 29,77 | 3.091.719 |
12 apr 2024 | 32,13 | 32,98 | 31,01 | 31,24 | 31,00 | 3.333.812 |
11 apr 2024 | 33,19 | 33,50 | 32,16 | 32,37 | 32,12 | 5.199.047 |
10 apr 2024 | 31,20 | 34,19 | 30,59 | 34,19 | 33,93 | 3.442.345 |
09 apr 2024 | 30,77 | 31,40 | 30,30 | 31,08 | 30,84 | 4.338.282 |
08 apr 2024 | 32,40 | 35,36 | 32,40 | 32,40 | 32,15 | 6.321.841 |
03 apr 2024 | 39,26 | 40,81 | 36,00 | 36,00 | 35,73 | 9.531.406 |
02 apr 2024 | 36,50 | 37,10 | 35,70 | 37,10 | 36,82 | 5.423.222 |
01 apr 2024 | 30,64 | 33,73 | 30,64 | 33,73 | 33,47 | 1.635.461 |
29 mar 2024 | 30,28 | 30,48 | 29,85 | 30,66 | 30,43 | 482.334 |
28 mar 2024 | 29,16 | 30,61 | 29,00 | 30,18 | 29,95 | 941.400 |
27 mar 2024 | 30,60 | 30,93 | 29,07 | 29,07 | 28,85 | 872.500 |
26 mar 2024 | 31,05 | 31,70 | 30,19 | 30,56 | 30,33 | 904.889 |
25 mar 2024 | 32,68 | 32,68 | 31,03 | 31,04 | 30,80 | 943.000 |
22 mar 2024 | 33,10 | 33,11 | 32,00 | 32,32 | 32,07 | 1.047.851 |
21 mar 2024 | 33,68 | 33,86 | 32,68 | 33,13 | 32,88 | 1.083.397 |
20 mar 2024 | 33,37 | 33,58 | 32,95 | 33,50 | 33,24 | 1.141.767 |
19 mar 2024 | 33,49 | 33,95 | 33,15 | 33,28 | 33,03 | 1.629.861 |
18 mar 2024 | 32,11 | 33,12 | 32,11 | 33,07 | 32,82 | 1.593.350 |
15 mar 2024 | 31,85 | 32,20 | 31,51 | 32,09 | 31,84 | 1.103.681 |
14 mar 2024 | 31,88 | 32,32 | 31,00 | 31,66 | 31,42 | 1.386.663 |
13 mar 2024 | 32,28 | 32,48 | 31,85 | 32,10 | 31,85 | 1.416.883 |
12 mar 2024 | 31,73 | 32,11 | 31,33 | 32,03 | 31,79 | 1.597.465 |
11 mar 2024 | 31,40 | 31,77 | 31,02 | 31,77 | 31,53 | 1.457.620 |
08 mar 2024 | 31,05 | 31,39 | 30,41 | 31,26 | 31,02 | 1.288.739 |
07 mar 2024 | 31,81 | 32,26 | 30,92 | 30,92 | 30,68 | 1.908.500 |
06 mar 2024 | 30,66 | 32,27 | 30,50 | 32,14 | 31,89 | 2.341.261 |
05 mar 2024 | 30,38 | 33,07 | 30,10 | 31,34 | 31,10 | 2.656.811 |
04 mar 2024 | 31,68 | 32,25 | 30,16 | 31,05 | 30,81 | 1.869.243 |
01 mar 2024 | 30,20 | 30,98 | 29,74 | 30,88 | 30,64 | 1.762.184 |
29 feb 2024 | 27,77 | 29,85 | 27,65 | 29,74 | 29,51 | 1.989.848 |
28 feb 2024 | 31,68 | 32,39 | 28,51 | 28,51 | 28,29 | 3.221.901 |
27 feb 2024 | 30,23 | 31,74 | 30,00 | 31,68 | 31,44 | 2.136.098 |
26 feb 2024 | 30,82 | 31,40 | 29,82 | 30,57 | 30,34 | 2.345.553 |
23 feb 2024 | 29,29 | 30,44 | 29,12 | 30,42 | 30,19 | 2.462.056 |
22 feb 2024 | 28,39 | 29,35 | 28,32 | 29,27 | 29,05 | 2.080.451 |
21 feb 2024 | 28,00 | 29,51 | 27,91 | 28,57 | 28,35 | 2.566.573 |
20 feb 2024 | 28,14 | 28,68 | 27,71 | 28,50 | 28,28 | 2.271.892 |
19 feb 2024 | 27,60 | 29,43 | 27,59 | 29,00 | 28,78 | 4.058.834 |
08 feb 2024 | 26,70 | 29,43 | 24,50 | 29,43 | 29,21 | 4.467.098 |
07 feb 2024 | 24,00 | 26,75 | 23,07 | 26,75 | 26,55 | 2.835.435 |
06 feb 2024 | 22,91 | 25,51 | 22,46 | 24,32 | 24,13 | 2.499.286 |
05 feb 2024 | 27,79 | 28,00 | 24,95 | 24,95 | 24,76 | 1.584.276 |
02 feb 2024 | 29,73 | 30,30 | 26,70 | 27,72 | 27,51 | 1.537.059 |
01 feb 2024 | 29,95 | 30,08 | 28,84 | 29,52 | 29,29 | 1.171.076 |
31 gen 2024 | 31,00 | 31,99 | 29,21 | 29,50 | 29,27 | 1.978.399 |
30 gen 2024 | 34,35 | 34,35 | 32,00 | 32,00 | 31,76 | 2.142.300 |
29 gen 2024 | 35,00 | 35,60 | 34,25 | 35,55 | 35,28 | 1.768.437 |
26 gen 2024 | 35,10 | 35,45 | 34,54 | 34,60 | 34,34 | 980.607 |
25 gen 2024 | 34,29 | 35,38 | 33,61 | 35,25 | 34,98 | 1.140.700 |
24 gen 2024 | 34,22 | 34,89 | 32,90 | 34,22 | 33,96 | 1.116.634 |
*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...