Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 0,00 | 0,00 | 0,00 | 27,70 | 27,70 | 494 |
13 giu 2024 | 28,60 | 28,80 | 28,80 | 28,30 | 28,30 | 363 |
12 giu 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
11 giu 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
10 giu 2024 | 29,27 | 28,90 | 27,90 | 28,65 | 28,65 | 14 |
07 giu 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
06 giu 2024 | 29,88 | 30,05 | 30,05 | 30,10 | 30,10 | - |
05 giu 2024 | 29,58 | 29,85 | 28,63 | 29,92 | 29,92 | 80.376 |
04 giu 2024 | 31,27 | 31,00 | 30,60 | 31,08 | 31,08 | 10 |
03 giu 2024 | 31,48 | 31,45 | 30,95 | 31,33 | 31,33 | 108 |
31 mag 2024 | 31,42 | 31,65 | 31,30 | 31,73 | 31,73 | 34 |
30 mag 2024 | 31,63 | 31,50 | 31,00 | 31,52 | 31,52 | 13.682 |
29 mag 2024 | 32,30 | 32,30 | 32,00 | 31,83 | 31,83 | 1.479 |
28 mag 2024 | 32,85 | 32,90 | 32,60 | 32,75 | 32,75 | 110 |
24 mag 2024 | 32,00 | 33,30 | 32,00 | 33,33 | 33,33 | 567 |
23 mag 2024 | 32,90 | 32,90 | 32,45 | 32,35 | 32,35 | 20 |
22 mag 2024 | 32,60 | 32,70 | 32,70 | 32,60 | 32,60 | - |
21 mag 2024 | 32,90 | 33,10 | 32,55 | 32,55 | 32,55 | 2 |
20 mag 2024 | 33,53 | 33,60 | 33,30 | 33,03 | 33,03 | - |
17 mag 2024 | 33,78 | 34,00 | 34,00 | 33,53 | 33,53 | - |
16 mag 2024 | 33,88 | 34,25 | 34,25 | 33,63 | 33,63 | - |
15 mag 2024 | 33,88 | 34,00 | 33,25 | 33,83 | 33,83 | 92 |
14 mag 2024 | 34,05 | 34,10 | 33,75 | 34,00 | 34,00 | 95 |
13 mag 2024 | 33,17 | 33,80 | 33,45 | 33,78 | 33,78 | 327 |
10 mag 2024 | 34,05 | 34,35 | 33,75 | 33,92 | 33,92 | 20 |
09 mag 2024 | 33,28 | 33,65 | 33,40 | 33,78 | 33,78 | 117 |
08 mag 2024 | 34,25 | 34,25 | 34,05 | 33,13 | 33,13 | 24 |
07 mag 2024 | 33,33 | 34,10 | 33,35 | 33,92 | 33,92 | 202 |
03 mag 2024 | 33,17 | 33,20 | 33,20 | 32,65 | 32,65 | - |
02 mag 2024 | 32,25 | 32,55 | 32,20 | 32,95 | 32,95 | 2 |
01 mag 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
01 mag 2024 | 0.36 Dividendo |
30 apr 2024 | 31,67 | 32,30 | 31,70 | 32,05 | 31,69 | 786 |
29 apr 2024 | 32,05 | 32,00 | 31,60 | 32,20 | 31,84 | 5.500 |
26 apr 2024 | 32,80 | 33,05 | 31,85 | 32,20 | 31,84 | 2.088 |
25 apr 2024 | 33,53 | 32,85 | 31,70 | 32,60 | 32,23 | 3.608 |
24 apr 2024 | 34,05 | 34,20 | 33,20 | 33,67 | 33,30 | 1.545 |
23 apr 2024 | 33,42 | 34,35 | 33,55 | 34,20 | 33,82 | 10.805 |
22 apr 2024 | 33,38 | 33,52 | 33,30 | 33,47 | 33,10 | 1.642 |
19 apr 2024 | 33,58 | 33,40 | 32,73 | 33,28 | 32,90 | 1.392 |
18 apr 2024 | 34,30 | 34,20 | 33,30 | 33,67 | 33,30 | 735 |
17 apr 2024 | 33,83 | 34,30 | 33,95 | 34,05 | 33,67 | 2.288 |
16 apr 2024 | 33,47 | 34,00 | 32,90 | 33,33 | 32,95 | 845 |
15 apr 2024 | 33,83 | 34,35 | 33,70 | 33,92 | 33,54 | 204 |
12 apr 2024 | 34,15 | 34,30 | 33,95 | 34,05 | 33,67 | 684 |
11 apr 2024 | 33,28 | 34,00 | 33,50 | 33,83 | 33,45 | 870 |
10 apr 2024 | 33,78 | 33,95 | 33,25 | 33,38 | 33,00 | 281 |
09 apr 2024 | 34,45 | 34,85 | 33,80 | 34,25 | 33,87 | 3.394 |
08 apr 2024 | 33,67 | 34,35 | 33,80 | 34,20 | 33,82 | 157 |
05 apr 2024 | 33,63 | 33,90 | 33,25 | 33,42 | 33,05 | 365 |
04 apr 2024 | 33,22 | 33,80 | 33,45 | 33,42 | 33,05 | 1.382 |
03 apr 2024 | 32,70 | 33,20 | 32,60 | 33,03 | 32,65 | 654 |
02 apr 2024 | 32,45 | 33,85 | 32,30 | 32,50 | 32,13 | 770 |
28 mar 2024 | 32,15 | 32,50 | 31,70 | 32,15 | 31,79 | 675 |
27 mar 2024 | 32,75 | 33,00 | 31,95 | 32,10 | 31,74 | 1.166 |
26 mar 2024 | 32,05 | 32,75 | 32,05 | 32,45 | 32,09 | 351 |
25 mar 2024 | 32,20 | 32,50 | 32,15 | 32,30 | 31,94 | 710 |
22 mar 2024 | 32,60 | 32,55 | 31,85 | 32,30 | 31,94 | 508 |
21 mar 2024 | 31,88 | 32,55 | 31,74 | 32,45 | 32,09 | 647 |
20 mar 2024 | 31,27 | 31,95 | 31,40 | 31,83 | 31,47 | 872 |
19 mar 2024 | 30,95 | 31,50 | 30,75 | 31,13 | 30,78 | 362 |
18 mar 2024 | 30,70 | 31,00 | 28,70 | 31,17 | 30,82 | 1.028 |
15 mar 2024 | 31,08 | 31,35 | 30,85 | 31,17 | 30,82 | 2.387 |
14 mar 2024 | 31,42 | 31,70 | 31,00 | 31,02 | 30,68 | 1.569 |
13 mar 2024 | 31,27 | 31,65 | 31,38 | 31,38 | 31,02 | 1.000 |
12 mar 2024 | 31,17 | 31,60 | 31,30 | 31,23 | 30,87 | 496 |
11 mar 2024 | 31,17 | 31,05 | 30,95 | 30,95 | 30,60 | 27.259 |
08 mar 2024 | 31,27 | 31,45 | 30,90 | 31,23 | 30,87 | 3.838 |
07 mar 2024 | 31,88 | 32,10 | 31,30 | 31,42 | 31,07 | 4.371 |
06 mar 2024 | 31,23 | 32,00 | 31,25 | 32,10 | 31,74 | 400 |
05 mar 2024 | 32,00 | 32,00 | 29,95 | 31,48 | 31,12 | 670 |
04 mar 2024 | 31,48 | 32,50 | 31,75 | 32,15 | 31,79 | 2.683 |
01 mar 2024 | 31,02 | 31,45 | 31,05 | 31,38 | 31,02 | 796 |
29 feb 2024 | 30,80 | 31,20 | 30,75 | 30,90 | 30,55 | 240 |
28 feb 2024 | 31,02 | 31,15 | 30,75 | 30,90 | 30,55 | 857 |
27 feb 2024 | 30,80 | 31,25 | 30,85 | 30,95 | 30,60 | 5.202 |
26 feb 2024 | 30,95 | 30,75 | 29,95 | 30,60 | 30,26 | 8.923 |
23 feb 2024 | 30,75 | 31,20 | 30,95 | 31,27 | 30,92 | 9.094 |
22 feb 2024 | 31,83 | 32,05 | 30,02 | 31,17 | 30,82 | 306.037 |
21 feb 2024 | 32,00 | 32,15 | 30,00 | 32,00 | 31,64 | 571.222 |
20 feb 2024 | 33,38 | 33,35 | 32,75 | 33,03 | 32,65 | 475 |
19 feb 2024 | 34,75 | 34,75 | 33,35 | 33,63 | 33,25 | 748 |
16 feb 2024 | 33,22 | 35,15 | 33,50 | 34,90 | 34,51 | 4.550 |
15 feb 2024 | 30,75 | 33,75 | 30,74 | 33,28 | 32,90 | 3.375 |
14 feb 2024 | 31,17 | 31,40 | 30,90 | 31,33 | 30,97 | 332.625 |
13 feb 2024 | 31,08 | 31,30 | 31,05 | 31,08 | 30,73 | 2.082 |
12 feb 2024 | 31,23 | 31,55 | 31,08 | 31,33 | 30,97 | 1.400 |
09 feb 2024 | 32,00 | 31,95 | 31,02 | 31,13 | 30,78 | 2.364 |
08 feb 2024 | 31,83 | 32,00 | 31,65 | 31,92 | 31,57 | 4.314 |
07 feb 2024 | 32,00 | 32,25 | 31,75 | 32,10 | 31,74 | 50.704 |
06 feb 2024 | 31,88 | 32,09 | 31,75 | 32,00 | 31,64 | 59.781 |
05 feb 2024 | 30,80 | 31,93 | 30,75 | 31,88 | 31,52 | 1.731 |
02 feb 2024 | 32,85 | 32,55 | 30,80 | 31,23 | 30,87 | 2.799 |
01 feb 2024 | 32,60 | 33,15 | 32,50 | 32,95 | 32,58 | 1.777 |
31 gen 2024 | 32,80 | 33,01 | 32,55 | 33,03 | 32,65 | 1.642 |
30 gen 2024 | 33,17 | 34,50 | 32,60 | 32,90 | 32,53 | 4.785 |
29 gen 2024 | 32,90 | 33,53 | 32,00 | 33,33 | 32,95 | 23.257 |
26 gen 2024 | 31,92 | 32,90 | 31,60 | 32,75 | 32,38 | 388 |
25 gen 2024 | 32,20 | 31,95 | 31,55 | 31,92 | 31,57 | 224 |
24 gen 2024 | 32,60 | 32,45 | 32,20 | 32,40 | 32,04 | 1.136 |
*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...