Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 27,65 | 29,28 | 27,59 | 28,92 | 28,92 | 3.092.680 |
27 giu 2024 | 28,79 | 28,87 | 27,81 | 27,97 | 27,97 | 2.183.261 |
26 giu 2024 | 27,71 | 28,90 | 27,15 | 28,90 | 28,90 | 3.089.924 |
25 giu 2024 | 28,24 | 28,83 | 27,66 | 27,92 | 27,92 | 3.148.411 |
24 giu 2024 | 29,55 | 30,43 | 28,47 | 28,48 | 28,48 | 3.198.080 |
21 giu 2024 | 29,66 | 30,38 | 29,34 | 29,92 | 29,92 | 2.285.708 |
20 giu 2024 | 31,08 | 31,10 | 29,83 | 30,10 | 30,10 | 4.982.284 |
19 giu 2024 | 31,43 | 31,86 | 31,38 | 31,52 | 31,52 | 4.095.051 |
18 giu 2024 | 31,74 | 31,92 | 31,18 | 31,56 | 31,56 | 4.899.812 |
18 giu 2024 | 0.18 Dividendo |
17 giu 2024 | 32,10 | 32,49 | 31,60 | 32,01 | 31,83 | 6.797.344 |
14 giu 2024 | 32,06 | 34,09 | 31,50 | 33,21 | 33,02 | 12.023.884 |
13 giu 2024 | 30,08 | 32,25 | 29,78 | 32,08 | 31,90 | 10.285.209 |
12 giu 2024 | 29,70 | 30,88 | 29,65 | 30,45 | 30,28 | 5.652.404 |
11 giu 2024 | 29,30 | 30,20 | 28,07 | 30,06 | 29,89 | 6.315.288 |
07 giu 2024 | 30,34 | 30,52 | 28,88 | 29,36 | 29,19 | 7.249.548 |
06 giu 2024 | 32,60 | 32,87 | 29,53 | 30,09 | 29,92 | 12.484.949 |
05 giu 2024 | 32,91 | 34,70 | 32,60 | 32,81 | 32,63 | 11.214.832 |
04 giu 2024 | 37,77 | 38,78 | 34,51 | 34,61 | 34,42 | 14.566.041 |
03 giu 2024 | 33,89 | 38,34 | 33,22 | 38,34 | 38,12 | 17.018.452 |
31 mag 2024 | 33,10 | 35,12 | 32,10 | 34,85 | 34,65 | 15.959.399 |
30 mag 2024 | 28,59 | 31,93 | 28,19 | 31,93 | 31,75 | 7.204.360 |
29 mag 2024 | 28,30 | 30,55 | 28,30 | 29,03 | 28,87 | 6.685.764 |
28 mag 2024 | 27,27 | 28,60 | 26,75 | 27,77 | 27,61 | 2.472.112 |
27 mag 2024 | 27,07 | 27,37 | 26,43 | 27,27 | 27,12 | 2.200.504 |
24 mag 2024 | 29,04 | 29,35 | 27,29 | 27,80 | 27,64 | 3.970.300 |
23 mag 2024 | 28,21 | 29,80 | 28,02 | 29,45 | 29,28 | 4.842.608 |
22 mag 2024 | 28,06 | 28,55 | 27,88 | 28,27 | 28,11 | 1.164.124 |
21 mag 2024 | 28,68 | 28,68 | 27,95 | 28,06 | 27,90 | 1.455.052 |
20 mag 2024 | 28,60 | 29,10 | 28,45 | 28,88 | 28,72 | 2.017.924 |
17 mag 2024 | 27,94 | 28,58 | 27,61 | 28,55 | 28,39 | 1.963.156 |
16 mag 2024 | 28,03 | 28,70 | 27,83 | 27,97 | 27,81 | 1.371.640 |
15 mag 2024 | 28,20 | 28,65 | 27,71 | 28,00 | 27,84 | 1.845.696 |
14 mag 2024 | 28,33 | 28,69 | 27,89 | 28,02 | 27,86 | 1.815.836 |
13 mag 2024 | 29,49 | 29,49 | 28,21 | 28,37 | 28,21 | 3.360.948 |
10 mag 2024 | 30,28 | 31,13 | 29,52 | 30,14 | 29,97 | 4.336.492 |
09 mag 2024 | 29,22 | 30,55 | 29,14 | 30,28 | 30,11 | 4.756.152 |
08 mag 2024 | 29,30 | 30,15 | 28,77 | 29,58 | 29,41 | 4.312.548 |
07 mag 2024 | 27,91 | 30,70 | 27,91 | 29,60 | 29,43 | 6.317.177 |
06 mag 2024 | 27,67 | 28,04 | 27,50 | 27,91 | 27,75 | 2.082.808 |
30 apr 2024 | 28,18 | 28,30 | 27,31 | 27,48 | 27,33 | 2.244.404 |
29 apr 2024 | 28,08 | 28,35 | 27,76 | 28,30 | 28,14 | 2.941.504 |
26 apr 2024 | 27,57 | 28,57 | 27,50 | 28,13 | 27,97 | 3.049.288 |
25 apr 2024 | 28,72 | 29,00 | 28,00 | 28,13 | 27,97 | 3.074.312 |
24 apr 2024 | 28,50 | 29,36 | 28,03 | 29,05 | 28,89 | 4.710.964 |
23 apr 2024 | 27,13 | 30,75 | 27,11 | 29,20 | 29,04 | 6.992.418 |
22 apr 2024 | 26,13 | 28,07 | 25,81 | 28,07 | 27,91 | 5.211.965 |
19 apr 2024 | 24,74 | 25,66 | 24,61 | 25,52 | 25,38 | 1.816.894 |
18 apr 2024 | 24,65 | 25,39 | 24,12 | 24,86 | 24,72 | 1.527.358 |
17 apr 2024 | 23,30 | 24,66 | 23,10 | 24,59 | 24,45 | 2.019.548 |
16 apr 2024 | 24,87 | 25,00 | 22,73 | 22,76 | 22,63 | 2.500.948 |
15 apr 2024 | 26,48 | 26,77 | 24,81 | 25,26 | 25,12 | 2.100.075 |
12 apr 2024 | 26,32 | 27,03 | 26,14 | 26,21 | 26,06 | 1.050.512 |
11 apr 2024 | 26,99 | 27,33 | 26,30 | 26,32 | 26,17 | 1.543.504 |
10 apr 2024 | 28,21 | 28,21 | 26,69 | 27,19 | 27,04 | 1.977.432 |
09 apr 2024 | 28,25 | 28,66 | 27,81 | 28,19 | 28,03 | 1.165.492 |
08 apr 2024 | 28,96 | 28,96 | 27,74 | 27,74 | 27,58 | 1.737.052 |
03 apr 2024 | 29,66 | 29,66 | 28,63 | 28,96 | 28,80 | 1.819.736 |
02 apr 2024 | 30,59 | 30,60 | 29,30 | 29,71 | 29,54 | 2.779.644 |
01 apr 2024 | 30,66 | 30,85 | 30,16 | 30,59 | 30,42 | 2.986.344 |
29 mar 2024 | 30,01 | 30,39 | 29,48 | 30,93 | 30,76 | 1.344.860 |
28 mar 2024 | 28,95 | 30,68 | 28,95 | 30,05 | 29,88 | 3.409.784 |
27 mar 2024 | 29,44 | 29,79 | 28,75 | 28,81 | 28,65 | 2.311.824 |
26 mar 2024 | 29,00 | 30,05 | 28,70 | 30,00 | 29,83 | 3.023.444 |
25 mar 2024 | 29,55 | 30,33 | 28,96 | 29,12 | 28,96 | 2.987.404 |
22 mar 2024 | 30,80 | 30,90 | 29,99 | 30,10 | 29,93 | 5.393.161 |
21 mar 2024 | 30,70 | 33,13 | 29,55 | 31,88 | 31,70 | 10.154.985 |
20 mar 2024 | 27,97 | 30,58 | 27,95 | 30,58 | 30,41 | 3.977.784 |
19 mar 2024 | 27,65 | 28,08 | 27,27 | 27,80 | 27,64 | 2.093.128 |
18 mar 2024 | 26,94 | 27,64 | 26,94 | 27,64 | 27,48 | 2.446.696 |
15 mar 2024 | 26,60 | 27,12 | 26,55 | 26,96 | 26,81 | 1.875.856 |
14 mar 2024 | 27,00 | 27,28 | 26,11 | 26,60 | 26,45 | 2.258.784 |
13 mar 2024 | 27,49 | 27,64 | 26,70 | 27,31 | 27,16 | 2.801.576 |
12 mar 2024 | 27,14 | 27,41 | 26,84 | 27,25 | 27,10 | 2.050.768 |
11 mar 2024 | 26,78 | 26,98 | 26,43 | 26,97 | 26,82 | 1.854.276 |
08 mar 2024 | 25,64 | 28,20 | 25,49 | 26,93 | 26,78 | 3.060.424 |
07 mar 2024 | 26,34 | 26,59 | 25,50 | 25,64 | 25,50 | 1.790.823 |
06 mar 2024 | 25,90 | 26,65 | 25,78 | 26,32 | 26,17 | 1.653.487 |
05 mar 2024 | 26,99 | 27,24 | 26,08 | 26,17 | 26,02 | 2.762.586 |
04 mar 2024 | 27,56 | 27,75 | 26,49 | 27,01 | 26,86 | 3.739.819 |
01 mar 2024 | 27,06 | 28,00 | 26,58 | 27,92 | 27,76 | 5.481.894 |
29 feb 2024 | 24,36 | 26,88 | 24,36 | 26,88 | 26,73 | 5.860.158 |
28 feb 2024 | 26,31 | 27,00 | 24,35 | 24,44 | 24,30 | 4.682.500 |
27 feb 2024 | 25,10 | 26,43 | 24,71 | 26,31 | 26,16 | 2.903.264 |
26 feb 2024 | 24,40 | 25,55 | 24,26 | 24,96 | 24,82 | 2.872.573 |
23 feb 2024 | 23,21 | 24,26 | 23,15 | 24,20 | 24,06 | 2.777.344 |
22 feb 2024 | 22,43 | 23,33 | 22,40 | 23,13 | 23,00 | 1.937.762 |
21 feb 2024 | 22,10 | 23,60 | 21,86 | 22,65 | 22,52 | 2.433.134 |
20 feb 2024 | 22,16 | 22,49 | 21,60 | 22,43 | 22,30 | 1.806.599 |
19 feb 2024 | 21,45 | 22,29 | 21,43 | 22,16 | 22,04 | 2.469.054 |
08 feb 2024 | 19,30 | 21,25 | 18,46 | 21,25 | 21,13 | 3.049.590 |
07 feb 2024 | 20,58 | 20,75 | 18,83 | 19,32 | 19,21 | 2.801.752 |
06 feb 2024 | 19,89 | 22,48 | 18,54 | 20,64 | 20,52 | 2.528.888 |
05 feb 2024 | 22,56 | 22,58 | 20,44 | 20,44 | 20,33 | 1.805.626 |
02 feb 2024 | 24,60 | 25,07 | 22,14 | 22,71 | 22,58 | 1.622.936 |
01 feb 2024 | 24,55 | 25,01 | 23,85 | 24,60 | 24,46 | 1.227.672 |
31 gen 2024 | 26,69 | 26,69 | 24,81 | 24,84 | 24,70 | 1.282.798 |
30 gen 2024 | 27,27 | 27,58 | 26,68 | 26,69 | 26,54 | 833.652 |
29 gen 2024 | 28,55 | 28,69 | 27,47 | 27,50 | 27,35 | 933.223 |
26 gen 2024 | 28,59 | 28,92 | 28,02 | 28,13 | 27,97 | 1.031.996 |
*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...