Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 33,22 | 33,60 | 33,06 | 33,44 | 33,44 | 2.663 |
25 lug 2024 | 34,02 | 34,00 | 32,64 | 33,23 | 33,23 | 477 |
24 lug 2024 | 34,52 | 34,22 | 33,34 | 33,86 | 33,86 | 2.466 |
23 lug 2024 | 33,93 | 34,42 | 34,06 | 34,40 | 34,40 | 1.559 |
22 lug 2024 | 33,34 | 33,94 | 33,46 | 33,78 | 33,78 | 1.919 |
19 lug 2024 | 33,09 | 33,30 | 32,90 | 33,00 | 33,00 | 627 |
18 lug 2024 | 33,53 | 34,02 | 33,32 | 33,73 | 33,73 | 3.188 |
17 lug 2024 | 33,09 | 33,20 | 32,70 | 33,16 | 33,16 | 63.553 |
16 lug 2024 | 33,01 | 32,94 | 32,70 | 32,92 | 32,92 | 3.943 |
15 lug 2024 | 33,05 | 33,24 | 32,74 | 33,08 | 33,08 | 2.115 |
12 lug 2024 | 33,30 | 33,48 | 32,92 | 33,07 | 33,07 | 374 |
11 lug 2024 | 33,05 | 33,38 | 32,54 | 33,38 | 33,38 | 1.945 |
10 lug 2024 | 33,09 | 33,50 | 33,06 | 33,17 | 33,17 | 1.616 |
09 lug 2024 | 34,86 | 35,08 | 32,88 | 33,12 | 33,12 | 3.981 |
08 lug 2024 | 34,48 | 35,50 | 34,46 | 35,05 | 35,05 | 1.211 |
05 lug 2024 | 34,71 | 34,96 | 34,48 | 34,81 | 34,81 | 1.742 |
04 lug 2024 | 34,29 | 34,60 | 34,40 | 34,54 | 34,54 | 1.234 |
03 lug 2024 | 34,40 | 34,66 | 34,12 | 34,11 | 34,11 | 4.078 |
02 lug 2024 | 34,14 | 34,58 | 33,98 | 34,35 | 34,35 | 1.794 |
01 lug 2024 | 33,49 | 34,62 | 33,36 | 34,24 | 34,24 | 4.520 |
28 giu 2024 | 34,21 | 34,32 | 33,12 | 33,28 | 33,28 | 12.182 |
27 giu 2024 | 34,42 | 34,86 | 34,24 | 34,27 | 34,27 | 48.050 |
26 giu 2024 | 34,56 | 35,32 | 34,64 | 34,51 | 34,51 | 28.844 |
25 giu 2024 | 34,84 | 35,40 | 34,76 | 35,21 | 35,21 | 5.606 |
24 giu 2024 | 35,07 | 35,68 | 34,86 | 35,36 | 35,36 | 3.929 |
21 giu 2024 | 36,23 | 36,48 | 35,24 | 35,35 | 35,35 | 1.677 |
20 giu 2024 | 35,83 | 36,58 | 36,00 | 36,52 | 36,52 | 1.059 |
19 giu 2024 | 35,72 | 36,24 | 35,62 | 35,94 | 35,94 | 3.409 |
18 giu 2024 | 34,98 | 36,12 | 35,44 | 35,99 | 35,99 | 3.915 |
17 giu 2024 | 33,20 | 35,02 | 34,62 | 34,91 | 34,91 | 11.837 |
14 giu 2024 | 36,63 | 36,90 | 34,66 | 34,75 | 34,75 | 8.588 |
13 giu 2024 | 38,12 | 38,30 | 37,20 | 37,39 | 37,39 | 3.770 |
12 giu 2024 | 37,41 | 38,44 | 37,88 | 38,19 | 38,19 | 3.694 |
11 giu 2024 | 37,62 | 37,94 | 37,46 | 37,63 | 37,63 | 4.092 |
10 giu 2024 | 38,00 | 37,86 | 37,42 | 37,82 | 37,82 | 5.053 |
07 giu 2024 | 37,87 | 38,08 | 37,84 | 37,89 | 37,89 | 2.399 |
06 giu 2024 | 38,06 | 38,20 | 37,58 | 38,02 | 38,02 | 4.806 |
05 giu 2024 | 38,18 | 38,34 | 37,70 | 37,91 | 37,91 | 2.175 |
04 giu 2024 | 36,92 | 38,04 | 36,82 | 37,93 | 37,93 | 144.668 |
03 giu 2024 | 36,02 | 37,26 | 36,18 | 36,93 | 36,93 | 13.956 |
31 mag 2024 | 35,93 | 36,46 | 35,52 | 35,76 | 35,76 | 20.751 |
30 mag 2024 | 34,88 | 35,82 | 34,92 | 35,82 | 35,82 | 5.416 |
29 mag 2024 | 35,09 | 35,16 | 34,86 | 35,11 | 35,11 | 4.266 |
28 mag 2024 | 34,84 | 35,34 | 34,90 | 35,09 | 35,09 | 6.993 |
24 mag 2024 | 34,14 | 34,44 | 34,00 | 34,51 | 34,51 | 4.961 |
23 mag 2024 | 34,29 | 34,42 | 33,98 | 34,29 | 34,29 | 1.207 |
22 mag 2024 | 34,50 | 34,66 | 33,52 | 34,13 | 34,13 | 3.196 |
21 mag 2024 | 34,46 | 34,68 | 34,08 | 34,70 | 34,70 | 52.320 |
21 mag 2024 | 1.35 Dividendo |
20 mag 2024 | 35,34 | 35,72 | 35,34 | 35,63 | 34,28 | 326 |
17 mag 2024 | 35,11 | 35,58 | 35,30 | 35,55 | 34,20 | 1.010 |
16 mag 2024 | 35,93 | 36,00 | 35,10 | 35,21 | 33,88 | 7.340 |
15 mag 2024 | 35,93 | 36,12 | 35,52 | 35,99 | 34,63 | 731 |
14 mag 2024 | 34,82 | 36,00 | 34,98 | 35,98 | 34,62 | 10.106 |
13 mag 2024 | 34,84 | 35,32 | 34,82 | 34,77 | 33,45 | 8.323 |
10 mag 2024 | 35,57 | 35,44 | 34,90 | 34,97 | 33,65 | 3.946 |
09 mag 2024 | 35,01 | 35,46 | 35,16 | 35,30 | 33,96 | 1.693 |
08 mag 2024 | 35,09 | 35,36 | 34,92 | 34,91 | 33,59 | 12.896 |
07 mag 2024 | 34,84 | 35,26 | 34,64 | 35,05 | 33,72 | 19.182 |
03 mag 2024 | 34,16 | 34,70 | 34,02 | 34,38 | 33,08 | 4.451 |
02 mag 2024 | 32,52 | 34,22 | 32,45 | 33,98 | 32,69 | 38.270 |
01 mag 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,06 | - |
30 apr 2024 | 31,05 | 31,08 | 30,16 | 30,20 | 29,06 | 5.490 |
29 apr 2024 | 30,56 | 30,96 | 30,36 | 30,94 | 29,77 | 8.268 |
26 apr 2024 | 29,74 | 30,68 | 29,90 | 30,50 | 29,34 | 20.141 |
25 apr 2024 | 29,89 | 29,94 | 29,62 | 29,68 | 28,56 | 8.464 |
24 apr 2024 | 30,29 | 30,26 | 29,86 | 29,92 | 28,79 | 14.821 |
23 apr 2024 | 30,16 | 30,26 | 30,14 | 30,25 | 29,10 | 12.505 |
22 apr 2024 | 29,97 | 30,20 | 29,48 | 30,08 | 28,94 | 7.525 |
19 apr 2024 | 29,49 | 29,66 | 29,22 | 29,59 | 28,47 | 5.158 |
18 apr 2024 | 29,30 | 29,63 | 29,28 | 29,59 | 28,47 | 16.789 |
17 apr 2024 | 29,32 | 29,78 | 29,20 | 29,28 | 28,17 | 11.448 |
16 apr 2024 | 29,70 | 29,84 | 29,48 | 29,50 | 28,38 | 13.708 |
15 apr 2024 | 30,00 | 31,08 | 30,18 | 30,26 | 29,11 | 17.602 |
12 apr 2024 | 29,49 | 30,56 | 29,14 | 30,10 | 28,96 | 25.327 |
11 apr 2024 | 29,55 | 29,70 | 29,28 | 29,34 | 28,23 | 15.406 |
10 apr 2024 | 30,02 | 30,32 | 29,62 | 29,71 | 28,58 | 18.279 |
09 apr 2024 | 30,69 | 30,24 | 29,40 | 30,07 | 28,93 | 25.835 |
08 apr 2024 | 30,40 | 31,06 | 30,24 | 30,94 | 29,77 | 21.073 |
05 apr 2024 | 30,77 | 30,58 | 30,08 | 30,34 | 29,19 | 9.913 |
04 apr 2024 | 30,94 | 30,90 | 30,76 | 30,80 | 29,63 | 13.116 |
03 apr 2024 | 31,11 | 31,16 | 30,80 | 30,87 | 29,70 | 22.452 |
02 apr 2024 | 31,49 | 32,42 | 31,16 | 31,26 | 30,08 | 21.097 |
28 mar 2024 | 31,41 | 31,70 | 31,34 | 31,45 | 30,26 | 38.407 |
27 mar 2024 | 31,62 | 31,60 | 31,18 | 31,23 | 30,05 | 13.892 |
26 mar 2024 | 31,41 | 31,70 | 31,46 | 31,59 | 30,39 | 8.557 |
25 mar 2024 | 31,49 | 31,58 | 31,16 | 31,52 | 30,33 | 16.444 |
22 mar 2024 | 31,22 | 31,50 | 31,20 | 31,45 | 30,26 | 10.786 |
21 mar 2024 | 30,40 | 31,20 | 30,54 | 31,09 | 29,91 | 13.755 |
20 mar 2024 | 30,14 | 30,26 | 29,40 | 30,06 | 28,92 | 7.705 |
19 mar 2024 | 29,87 | 30,36 | 29,82 | 30,25 | 29,10 | 9.585 |
18 mar 2024 | 29,81 | 29,95 | 29,62 | 29,77 | 28,64 | 17.164 |
15 mar 2024 | 29,95 | 30,02 | 29,80 | 29,88 | 28,75 | 8.138 |
14 mar 2024 | 30,00 | 30,14 | 29,82 | 29,92 | 28,79 | 17.214 |
13 mar 2024 | 30,00 | 30,12 | 29,82 | 30,01 | 28,87 | 10.887 |
12 mar 2024 | 30,21 | 30,20 | 29,92 | 30,01 | 28,87 | 12.820 |
11 mar 2024 | 30,40 | 30,42 | 29,80 | 30,08 | 28,94 | 11.186 |
08 mar 2024 | 30,67 | 30,98 | 30,54 | 30,74 | 29,58 | 7.201 |
07 mar 2024 | 30,04 | 30,96 | 30,02 | 30,93 | 29,76 | 8.097 |
06 mar 2024 | 29,43 | 30,28 | 29,58 | 30,27 | 29,12 | 10.977 |
*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...