Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 32,08 | 31,86 | 31,75 | 31,85 | 31,85 | 4.470 |
25 lug 2024 | 31,40 | 32,16 | 30,98 | 32,14 | 32,14 | 7.461 |
24 lug 2024 | 32,63 | 32,90 | 31,38 | 32,49 | 32,49 | 34.288 |
23 lug 2024 | 33,27 | 33,26 | 32,96 | 33,08 | 33,08 | 1.360 |
22 lug 2024 | 32,86 | 33,66 | 32,54 | 33,02 | 33,02 | 1.793 |
19 lug 2024 | 32,84 | 32,86 | 32,38 | 32,63 | 32,63 | 7.288 |
18 lug 2024 | 32,45 | 32,64 | 31,84 | 32,38 | 32,38 | 1.744 |
17 lug 2024 | 32,71 | 32,70 | 32,38 | 32,59 | 32,59 | 1.353 |
16 lug 2024 | 32,69 | 32,86 | 32,48 | 32,81 | 32,81 | 143 |
15 lug 2024 | 32,77 | 32,94 | 32,72 | 32,79 | 32,79 | 770 |
12 lug 2024 | 32,57 | 33,14 | 32,42 | 32,81 | 32,81 | 1.143 |
11 lug 2024 | 32,59 | 32,98 | 32,29 | 32,86 | 32,86 | 6.450 |
10 lug 2024 | 32,34 | 32,92 | 32,24 | 32,60 | 32,60 | 24.251 |
09 lug 2024 | 33,14 | 33,30 | 32,29 | 32,43 | 32,43 | 5.656 |
08 lug 2024 | 33,02 | 33,36 | 33,00 | 33,08 | 33,08 | 6.917 |
05 lug 2024 | 33,45 | 33,86 | 33,08 | 33,09 | 33,09 | 2.113 |
04 lug 2024 | 32,98 | 33,40 | 32,90 | 33,08 | 33,08 | 2.492 |
03 lug 2024 | 32,92 | 33,36 | 32,78 | 32,99 | 32,99 | 2.823 |
02 lug 2024 | 32,61 | 32,74 | 32,30 | 32,53 | 32,53 | 1.374 |
01 lug 2024 | 32,34 | 33,14 | 32,18 | 32,66 | 32,66 | 3.453 |
28 giu 2024 | 32,96 | 33,28 | 32,18 | 32,28 | 32,28 | 75.401 |
27 giu 2024 | 31,61 | 32,94 | 31,82 | 32,00 | 32,00 | 49.045 |
26 giu 2024 | 31,28 | 31,82 | 31,54 | 31,66 | 31,66 | 1.614 |
25 giu 2024 | 31,58 | 31,60 | 30,96 | 31,07 | 31,07 | 6.336 |
24 giu 2024 | 31,69 | 31,68 | 31,40 | 31,51 | 31,51 | 1.169 |
21 giu 2024 | 31,87 | 32,20 | 31,42 | 31,68 | 31,68 | 13.207 |
20 giu 2024 | 30,72 | 31,74 | 30,66 | 31,68 | 31,68 | 1.429 |
19 giu 2024 | 30,95 | 30,88 | 30,62 | 30,64 | 30,64 | 3.017 |
18 giu 2024 | 31,03 | 31,14 | 30,74 | 30,92 | 30,92 | 6.064 |
17 giu 2024 | 30,78 | 31,10 | 30,68 | 30,86 | 30,86 | 6.727 |
14 giu 2024 | 31,20 | 31,44 | 30,38 | 30,42 | 30,42 | 1.469 |
13 giu 2024 | 32,22 | 32,04 | 30,98 | 31,57 | 31,57 | 1.217 |
12 giu 2024 | 31,71 | 32,20 | 31,54 | 32,01 | 32,01 | 14.156 |
11 giu 2024 | 31,87 | 32,44 | 31,64 | 32,09 | 32,09 | 7.109 |
10 giu 2024 | 31,67 | 32,04 | 31,52 | 31,92 | 31,92 | 4.131 |
07 giu 2024 | 29,84 | 30,18 | 29,52 | 29,94 | 29,94 | 2.099 |
06 giu 2024 | 30,60 | 30,74 | 29,58 | 29,82 | 29,82 | 1.243 |
06 giu 2024 | 1 Dividendo |
05 giu 2024 | 30,93 | 31,24 | 30,98 | 31,15 | 30,15 | 1.411 |
04 giu 2024 | 31,07 | 31,66 | 30,94 | 31,18 | 30,18 | 1.327 |
03 giu 2024 | 31,17 | 31,40 | 30,82 | 30,98 | 29,99 | 902 |
31 mag 2024 | 30,42 | 30,88 | 30,08 | 30,81 | 29,82 | 8.520 |
30 mag 2024 | 30,48 | 30,80 | 30,50 | 30,64 | 29,65 | 4.376 |
29 mag 2024 | 31,15 | 31,10 | 30,74 | 30,83 | 29,84 | 5.698 |
28 mag 2024 | 31,69 | 31,78 | 31,16 | 31,20 | 30,20 | 385 |
24 mag 2024 | 31,83 | 31,92 | 31,74 | 31,93 | 30,90 | 354 |
23 mag 2024 | 32,02 | 32,18 | 31,76 | 32,18 | 31,15 | 20.411 |
22 mag 2024 | 32,20 | 32,56 | 32,12 | 32,56 | 31,51 | 1.041 |
21 mag 2024 | 32,51 | 32,68 | 32,10 | 32,37 | 31,33 | 23.609 |
20 mag 2024 | 32,30 | 32,84 | 32,38 | 32,49 | 31,45 | 464 |
17 mag 2024 | 32,28 | 32,30 | 32,00 | 32,28 | 31,25 | 858 |
16 mag 2024 | 32,10 | 32,90 | 32,22 | 32,22 | 31,19 | 685 |
15 mag 2024 | 32,57 | 32,84 | 31,70 | 32,06 | 31,03 | 12.312 |
14 mag 2024 | 29,51 | 31,76 | 30,28 | 31,53 | 30,52 | 4.664 |
13 mag 2024 | 29,02 | 29,84 | 29,38 | 29,48 | 28,53 | 17.315 |
10 mag 2024 | 29,27 | 29,42 | 29,24 | 29,24 | 28,30 | 186 |
09 mag 2024 | 28,98 | 29,62 | 29,08 | 29,62 | 28,67 | 1.031 |
08 mag 2024 | 29,94 | 29,82 | 28,60 | 28,60 | 27,68 | 1.369 |
07 mag 2024 | 30,11 | 30,28 | 29,70 | 30,14 | 29,17 | 2.009 |
03 mag 2024 | 29,84 | 30,18 | 29,90 | 29,92 | 28,96 | 681 |
02 mag 2024 | 29,43 | 29,90 | 29,68 | 29,78 | 28,82 | 101 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 29,57 | 29,52 | 29,30 | 29,35 | 28,41 | 2.046 |
29 apr 2024 | 29,47 | 29,68 | 29,28 | 29,68 | 28,73 | 309 |
26 apr 2024 | 29,14 | 29,48 | 29,06 | 29,30 | 28,36 | 3.300 |
25 apr 2024 | 30,31 | 30,20 | 29,02 | 30,06 | 29,10 | 4.074 |
24 apr 2024 | 30,17 | 30,76 | 30,26 | 30,48 | 29,50 | 3.859 |
23 apr 2024 | 29,33 | 30,26 | 29,32 | 30,00 | 29,04 | 6.545 |
22 apr 2024 | 28,71 | 29,40 | 29,10 | 29,14 | 28,21 | 4.790 |
19 apr 2024 | 28,55 | 28,76 | 28,42 | 28,63 | 27,71 | 1.857 |
18 apr 2024 | 29,53 | 29,24 | 28,72 | 28,84 | 27,91 | 2.908 |
17 apr 2024 | 30,01 | 30,10 | 29,44 | 29,66 | 28,71 | 7.650 |
16 apr 2024 | 30,58 | 30,34 | 29,91 | 30,01 | 29,05 | 8.745 |
15 apr 2024 | 29,92 | 30,82 | 29,70 | 30,74 | 29,75 | 15.925 |
12 apr 2024 | 29,62 | 30,22 | 29,96 | 30,00 | 29,03 | 4.882 |
11 apr 2024 | 29,82 | 30,10 | 29,32 | 29,44 | 28,50 | 7.147 |
10 apr 2024 | 29,82 | 30,30 | 29,60 | 29,76 | 28,80 | 5.127 |
09 apr 2024 | 29,60 | 29,82 | 29,44 | 29,60 | 28,65 | 2.558 |
08 apr 2024 | 30,05 | 30,20 | 29,28 | 30,00 | 29,04 | 20.123 |
05 apr 2024 | 30,27 | 30,42 | 29,80 | 29,89 | 28,93 | 14.680 |
04 apr 2024 | 29,76 | 30,78 | 29,72 | 30,33 | 29,36 | 11.620 |
03 apr 2024 | 27,95 | 29,60 | 27,86 | 28,96 | 28,03 | 11.069 |
02 apr 2024 | 27,81 | 29,02 | 27,68 | 28,54 | 27,62 | 14.398 |
28 mar 2024 | 27,75 | 28,22 | 26,80 | 27,54 | 26,66 | 20.463 |
27 mar 2024 | 26,72 | 26,72 | 26,46 | 26,52 | 25,66 | 10.331 |
26 mar 2024 | 26,58 | 26,69 | 26,52 | 26,68 | 25,82 | 7.130 |
25 mar 2024 | 26,64 | 26,68 | 26,40 | 26,61 | 25,75 | 32.774 |
22 mar 2024 | 26,37 | 26,64 | 26,40 | 26,50 | 25,65 | 5.802 |
21 mar 2024 | 25,60 | 26,80 | 25,48 | 26,59 | 25,74 | 9.998 |
20 mar 2024 | 25,47 | 25,60 | 25,42 | 25,48 | 24,66 | 2.395 |
19 mar 2024 | 25,86 | 25,90 | 25,48 | 25,75 | 24,93 | 3.106 |
18 mar 2024 | 26,23 | 26,06 | 25,90 | 26,02 | 25,18 | 2.178 |
15 mar 2024 | 26,35 | 26,48 | 26,12 | 26,18 | 25,34 | 3.823 |
14 mar 2024 | 26,23 | 26,50 | 26,24 | 26,38 | 25,53 | 3.865 |
13 mar 2024 | 26,68 | 26,76 | 26,34 | 26,51 | 25,66 | 2.006 |
12 mar 2024 | 26,05 | 26,32 | 26,10 | 26,32 | 25,47 | 1.031 |
11 mar 2024 | 25,76 | 26,02 | 25,66 | 25,94 | 25,11 | 7.342 |
08 mar 2024 | 26,81 | 27,00 | 25,94 | 26,36 | 25,52 | 2.911 |
07 mar 2024 | 26,35 | 26,76 | 26,22 | 26,55 | 25,69 | 4.428 |
06 mar 2024 | 26,25 | 26,50 | 26,22 | 26,31 | 25,47 | 4.743 |
*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...