Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 29,64 | 29,74 | 29,28 | 29,34 | 29,34 | 56.759 |
25 lug 2024 | 29,50 | 29,68 | 29,04 | 29,21 | 29,21 | 6.443 |
24 lug 2024 | 29,76 | 30,04 | 29,66 | 29,88 | 29,88 | 41.391 |
23 lug 2024 | 30,20 | 30,46 | 29,92 | 30,12 | 30,12 | 12.475 |
22 lug 2024 | 30,74 | 30,88 | 30,26 | 30,53 | 30,53 | 209.103 |
19 lug 2024 | 30,86 | 31,18 | 30,60 | 31,11 | 31,11 | 3.116 |
18 lug 2024 | 30,80 | 31,28 | 30,26 | 31,03 | 31,03 | 10.445 |
17 lug 2024 | 30,42 | 30,68 | 29,98 | 30,43 | 30,43 | 19.740 |
16 lug 2024 | 30,22 | 30,26 | 29,74 | 29,74 | 29,74 | 169.519 |
15 lug 2024 | 30,36 | 30,36 | 29,98 | 30,16 | 30,16 | 7.010 |
12 lug 2024 | 30,32 | 30,54 | 30,06 | 30,15 | 30,15 | 16.032 |
11 lug 2024 | 29,32 | 30,30 | 29,32 | 30,10 | 30,10 | 13.990 |
10 lug 2024 | 28,76 | 29,66 | 28,76 | 29,49 | 29,49 | 50.273 |
09 lug 2024 | 29,28 | 30,00 | 28,86 | 29,32 | 29,32 | 124.758 |
08 lug 2024 | 30,40 | 31,14 | 30,04 | 30,26 | 30,26 | 14.430 |
05 lug 2024 | 30,90 | 31,34 | 30,64 | 30,64 | 30,64 | 18.788 |
04 lug 2024 | 30,76 | 31,06 | 30,54 | 31,03 | 31,03 | 20.791 |
03 lug 2024 | 30,60 | 31,00 | 30,60 | 30,88 | 30,88 | 661.841 |
02 lug 2024 | 30,04 | 30,34 | 29,68 | 30,16 | 30,16 | 42.107 |
01 lug 2024 | 30,16 | 30,58 | 30,04 | 30,46 | 30,46 | 7.491 |
28 giu 2024 | 30,10 | 30,10 | 29,62 | 29,80 | 29,80 | 5.205 |
27 giu 2024 | 29,94 | 30,22 | 29,68 | 29,82 | 29,82 | 16.463 |
26 giu 2024 | 31,06 | 31,32 | 29,66 | 30,09 | 30,09 | 97.799 |
25 giu 2024 | 31,40 | 31,42 | 30,82 | 30,82 | 30,82 | 11.197 |
24 giu 2024 | 31,06 | 31,86 | 30,84 | 31,28 | 31,28 | 10.794 |
21 giu 2024 | 31,74 | 31,74 | 30,78 | 30,91 | 30,91 | 206.378 |
20 giu 2024 | 31,74 | 32,06 | 31,64 | 31,76 | 31,76 | 297.824 |
19 giu 2024 | 31,60 | 31,80 | 31,60 | 31,68 | 31,68 | 18.268 |
18 giu 2024 | 31,28 | 31,68 | 31,22 | 31,68 | 31,68 | 45.537 |
17 giu 2024 | 31,14 | 31,42 | 31,14 | 31,32 | 31,32 | 9.329 |
14 giu 2024 | 31,94 | 31,98 | 30,86 | 31,80 | 31,80 | 4.348 |
13 giu 2024 | 32,32 | 32,42 | 31,96 | 32,21 | 32,21 | 8.266 |
12 giu 2024 | 32,76 | 32,96 | 32,38 | 32,73 | 32,73 | 17.322 |
11 giu 2024 | 32,86 | 33,18 | 32,28 | 32,46 | 32,46 | 42.980 |
10 giu 2024 | 33,00 | 33,18 | 32,62 | 33,03 | 33,03 | 22.234 |
07 giu 2024 | 33,36 | 33,66 | 32,50 | 33,33 | 33,33 | 12.670 |
06 giu 2024 | 33,82 | 33,82 | 33,02 | 33,34 | 33,34 | 7.874 |
05 giu 2024 | 34,16 | 34,22 | 33,50 | 33,60 | 33,60 | 72.215 |
04 giu 2024 | 34,44 | 34,44 | 33,84 | 34,20 | 34,20 | 336.349 |
03 giu 2024 | 34,72 | 34,86 | 34,14 | 34,54 | 34,54 | 12.828 |
31 mag 2024 | 34,38 | 34,50 | 34,12 | 34,29 | 34,29 | 16.754 |
30 mag 2024 | 34,22 | 34,48 | 34,06 | 34,42 | 34,42 | 4.194 |
29 mag 2024 | 34,80 | 35,30 | 34,36 | 34,82 | 34,82 | 8.217 |
28 mag 2024 | 35,70 | 35,70 | 35,08 | 35,20 | 35,20 | 100.457 |
24 mag 2024 | 35,64 | 36,02 | 35,64 | 35,70 | 35,70 | 22.440 |
23 mag 2024 | 36,04 | 36,22 | 35,84 | 36,10 | 36,10 | 10.645 |
22 mag 2024 | 35,58 | 35,90 | 35,44 | 35,82 | 35,82 | 28.910 |
21 mag 2024 | 36,36 | 36,36 | 35,68 | 35,82 | 35,82 | 36.894 |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 36,36 | 36,40 | 36,00 | 36,18 | 36,18 | 6.346 |
16 mag 2024 | 36,36 | 36,52 | 36,02 | 36,26 | 36,26 | 248.773 |
15 mag 2024 | 35,22 | 36,22 | 35,22 | 36,18 | 36,18 | 99.837 |
14 mag 2024 | 35,18 | 35,64 | 35,18 | 35,46 | 35,46 | 329.418 |
13 mag 2024 | 34,68 | 35,74 | 34,42 | 35,52 | 35,52 | 780.512 |
10 mag 2024 | 33,06 | 34,60 | 33,04 | 34,34 | 34,34 | 70.589 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 32,98 | 33,36 | 32,70 | 32,96 | 32,96 | 192.053 |
07 mag 2024 | 32,76 | 32,76 | 31,50 | 31,88 | 31,88 | 30.628 |
03 mag 2024 | 31,98 | 32,36 | 31,86 | 32,14 | 32,14 | 12.256 |
02 mag 2024 | 32,40 | 32,70 | 31,72 | 31,84 | 31,84 | 7.467 |
01 mag 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | 820 |
30 apr 2024 | 32,44 | 32,52 | 32,24 | 32,24 | 32,24 | 39.984 |
29 apr 2024 | 32,00 | 32,32 | 31,90 | 32,21 | 32,21 | 5.150 |
26 apr 2024 | 31,54 | 31,92 | 31,40 | 31,91 | 31,91 | 246.727 |
25 apr 2024 | 31,38 | 31,51 | 30,94 | 31,12 | 31,12 | 324.155 |
24 apr 2024 | 31,54 | 31,70 | 31,25 | 31,33 | 31,33 | 69.651 |
23 apr 2024 | 31,26 | 31,74 | 31,00 | 31,14 | 31,14 | 318.428 |
22 apr 2024 | 31,14 | 31,86 | 31,14 | 31,80 | 31,80 | 951.909 |
19 apr 2024 | 31,56 | 31,56 | 30,80 | 31,26 | 31,26 | 1.944.997 |
18 apr 2024 | 30,96 | 31,35 | 30,51 | 31,15 | 31,15 | 348.867 |
17 apr 2024 | 31,00 | 31,00 | 30,50 | 30,68 | 30,68 | 555.832 |
16 apr 2024 | 31,44 | 31,50 | 30,48 | 30,48 | 30,48 | 366.055 |
16 apr 2024 | 2.5 Dividendo |
15 apr 2024 | 34,42 | 34,60 | 34,18 | 34,35 | 31,85 | 53.919 |
12 apr 2024 | 35,38 | 35,54 | 34,28 | 34,50 | 31,99 | 231.829 |
11 apr 2024 | 34,56 | 34,68 | 34,24 | 34,32 | 31,82 | 178.766 |
10 apr 2024 | 34,18 | 34,92 | 33,92 | 34,60 | 32,08 | 73.371 |
09 apr 2024 | 34,90 | 34,90 | 34,29 | 34,38 | 31,88 | 203.002 |
08 apr 2024 | 34,00 | 34,68 | 34,00 | 34,68 | 32,16 | 915.964 |
05 apr 2024 | 34,22 | 34,22 | 33,96 | 34,10 | 31,62 | 518.735 |
04 apr 2024 | 34,56 | 34,68 | 34,36 | 34,50 | 31,99 | 634.560 |
03 apr 2024 | 34,38 | 34,50 | 34,08 | 34,39 | 31,89 | 170.570 |
02 apr 2024 | 36,06 | 36,06 | 34,42 | 34,58 | 32,06 | 458.727 |
28 mar 2024 | 35,52 | 35,68 | 35,31 | 35,63 | 33,04 | 131.629 |
27 mar 2024 | 35,27 | 35,63 | 35,10 | 35,33 | 32,76 | 42.918 |
26 mar 2024 | 34,79 | 35,29 | 34,79 | 35,29 | 32,72 | 691.077 |
25 mar 2024 | 35,09 | 35,25 | 34,96 | 35,06 | 32,50 | 98.827 |
22 mar 2024 | 34,98 | 35,15 | 34,34 | 34,97 | 32,42 | 1.330.202 |
21 mar 2024 | 34,31 | 35,43 | 34,31 | 35,21 | 32,64 | 234.603 |
20 mar 2024 | 34,53 | 34,77 | 34,39 | 34,52 | 32,01 | 162.547 |
19 mar 2024 | 35,61 | 35,61 | 34,55 | 34,76 | 32,23 | 192.119 |
18 mar 2024 | 35,45 | 35,96 | 35,33 | 35,86 | 33,25 | 361.238 |
15 mar 2024 | 35,10 | 35,76 | 35,10 | 35,68 | 33,09 | 8.006 |
14 mar 2024 | 35,27 | 35,41 | 35,01 | 35,33 | 32,76 | 43.116 |
13 mar 2024 | 35,38 | 35,38 | 34,94 | 35,00 | 32,46 | 75.613 |
12 mar 2024 | 34,86 | 35,46 | 34,85 | 35,28 | 32,71 | 26.303 |
11 mar 2024 | 35,00 | 35,39 | 34,73 | 34,83 | 32,30 | 960.847 |
08 mar 2024 | 35,17 | 35,29 | 34,94 | 35,23 | 32,67 | 16.620 |
07 mar 2024 | 34,67 | 35,50 | 34,47 | 35,12 | 32,56 | 223.767 |
06 mar 2024 | 34,95 | 35,00 | 34,22 | 34,72 | 32,20 | 533.669 |
*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...