Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 32,55 | 32,55 | 32,45 | 32,45 | 32,45 | 1.814 |
03 giu 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | 351 |
31 mag 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | 28 |
30 mag 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
29 mag 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
28 mag 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
24 mag 2024 | 32,40 | 32,45 | 32,40 | 32,45 | 32,45 | 572 |
23 mag 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
22 mag 2024 | 32,60 | 32,70 | 32,35 | 32,45 | 32,45 | 1.387 |
21 mag 2024 | 32,50 | 32,65 | 32,45 | 32,65 | 32,65 | 5.973 |
20 mag 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
17 mag 2024 | 32,30 | 32,50 | 32,25 | 32,25 | 32,25 | 5.210 |
16 mag 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | 408 |
15 mag 2024 | 31,90 | 33,00 | 31,90 | 32,50 | 32,50 | 3.400 |
14 mag 2024 | 30,45 | 30,45 | 30,25 | 30,40 | 30,40 | 1.903 |
13 mag 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | 364 |
10 mag 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
09 mag 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
08 mag 2024 | 29,15 | 29,65 | 29,15 | 29,44 | 29,44 | 7.866 |
07 mag 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
03 mag 2024 | 28,90 | 28,90 | 28,75 | 28,75 | 28,75 | 2.500 |
02 mag 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
01 mag 2024 | 29,15 | 29,15 | 28,90 | 28,90 | 28,90 | 398 |
30 apr 2024 | 29,00 | 29,30 | 28,90 | 29,30 | 29,30 | 3.063 |
29 apr 2024 | 28,00 | 28,60 | 28,00 | 28,60 | 28,60 | 950 |
26 apr 2024 | 28,30 | 28,30 | 28,10 | 28,15 | 28,15 | 6.576 |
25 apr 2024 | 27,95 | 28,35 | 27,95 | 28,28 | 28,28 | 1.210 |
24 apr 2024 | 28,35 | 28,40 | 28,25 | 28,30 | 28,30 | 2.241 |
23 apr 2024 | 28,55 | 28,55 | 28,25 | 28,25 | 28,25 | 1.217 |
22 apr 2024 | 27,85 | 28,25 | 27,85 | 28,20 | 28,20 | 688 |
19 apr 2024 | 27,55 | 27,95 | 27,55 | 27,95 | 27,95 | 2.753 |
18 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
17 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 687 |
16 apr 2024 | 28,05 | 28,05 | 27,85 | 28,05 | 28,05 | 193 |
15 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | 31 |
12 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 10 |
11 apr 2024 | 28,64 | 28,70 | 28,60 | 28,60 | 28,60 | 1.438 |
10 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
09 apr 2024 | 28,45 | 28,90 | 28,45 | 28,80 | 28,80 | 4.241 |
08 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 483 |
05 apr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | 82 |
04 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 510 |
03 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 344 |
02 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
28 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
27 mar 2024 | 28,30 | 28,70 | 28,30 | 28,70 | 28,70 | 77 |
26 mar 2024 | 27,80 | 27,82 | 27,74 | 27,74 | 27,74 | 866 |
25 mar 2024 | 28,00 | 28,00 | 27,98 | 27,98 | 27,98 | 43 |
22 mar 2024 | 28,06 | 28,06 | 27,80 | 27,99 | 27,99 | 1.248 |
21 mar 2024 | 28,36 | 28,36 | 28,20 | 28,20 | 28,20 | 948 |
21 mar 2024 | 0.7 Dividendo |
20 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,84 | - |
19 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,84 | - |
18 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,84 | - |
15 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 27,84 | 361 |
14 mar 2024 | 28,96 | 28,98 | 28,90 | 28,90 | 28,19 | 7.796 |
13 mar 2024 | 28,88 | 28,88 | 28,85 | 28,85 | 28,14 | 95 |
12 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,23 | - |
11 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,23 | 412 |
08 mar 2024 | 29,26 | 29,40 | 29,26 | 29,40 | 28,68 | 1.281 |
07 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,68 | 290 |
06 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 28,64 | 295 |
05 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 28,79 | - |
04 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 28,79 | 297 |
01 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,15 | - |
29 feb 2024 | 29,70 | 29,88 | 29,70 | 29,88 | 29,15 | 34.934 |
28 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,24 | - |
27 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,24 | - |
26 feb 2024 | 30,06 | 30,06 | 29,98 | 29,98 | 29,24 | 518 |
23 feb 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 29,38 | 586 |
22 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,26 | - |
21 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,26 | - |
20 feb 2024 | 30,14 | 30,14 | 30,00 | 30,00 | 29,26 | 1.219 |
19 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 29,79 | 6 |
16 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,19 | - |
15 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,19 | 324 |
14 feb 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,27 | - |
13 feb 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,27 | - |
12 feb 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,27 | 77 |
09 feb 2024 | 29,16 | 29,16 | 29,00 | 29,00 | 28,29 | 818 |
08 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,78 | - |
07 feb 2024 | 29,50 | 29,58 | 29,50 | 29,50 | 28,78 | 401 |
06 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 29,63 | - |
05 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 29,63 | - |
02 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 29,63 | - |
01 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 29,63 | - |
31 gen 2024 | 30,43 | 30,43 | 30,36 | 30,38 | 29,63 | 2.411 |
30 gen 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,34 | - |
29 gen 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,34 | 252 |
26 gen 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 29,83 | 227 |
25 gen 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 29,28 | 626 |
24 gen 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 29,67 | 86 |
23 gen 2024 | 29,92 | 29,97 | 29,90 | 29,97 | 29,23 | 1.847 |
22 gen 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,40 | 65 |
19 gen 2024 | 29,90 | 29,90 | 29,58 | 29,58 | 28,85 | 664 |
18 gen 2024 | 29,48 | 29,48 | 29,46 | 29,46 | 28,74 | 529 |
17 gen 2024 | 29,92 | 29,92 | 29,58 | 29,68 | 28,95 | 7.701 |
16 gen 2024 | 30,20 | 30,22 | 30,14 | 30,14 | 29,40 | 9.767 |
15 gen 2024 | 30,68 | 30,68 | 30,32 | 30,42 | 29,67 | 1.732 |
12 gen 2024 | 30,78 | 31,20 | 30,78 | 31,03 | 30,27 | 2.792 |
*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...