Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 28,30 | 28,78 | 28,12 | 28,60 | 28,60 | 10.687 |
25 lug 2024 | 28,45 | 28,36 | 27,68 | 27,97 | 27,97 | 6.933 |
24 lug 2024 | 28,00 | 28,46 | 28,12 | 28,46 | 28,46 | 2.112 |
23 lug 2024 | 28,36 | 28,56 | 28,18 | 28,34 | 28,34 | 88.519 |
22 lug 2024 | 28,30 | 28,58 | 28,20 | 28,40 | 28,40 | 17.047 |
19 lug 2024 | 27,97 | 28,38 | 27,82 | 28,03 | 28,03 | 5.144 |
18 lug 2024 | 28,22 | 28,42 | 27,86 | 28,34 | 28,34 | 5.307 |
17 lug 2024 | 27,85 | 28,12 | 27,30 | 27,70 | 27,70 | 4.934 |
16 lug 2024 | 28,02 | 28,26 | 27,74 | 27,84 | 27,84 | 3.586 |
15 lug 2024 | 27,89 | 28,34 | 27,82 | 28,06 | 28,06 | 6.426 |
12 lug 2024 | 28,26 | 28,56 | 27,90 | 28,01 | 28,01 | 451.656 |
11 lug 2024 | 28,30 | 28,32 | 27,86 | 28,12 | 28,12 | 7.979 |
10 lug 2024 | 28,00 | 28,20 | 27,64 | 27,84 | 27,84 | 477.480 |
09 lug 2024 | 27,83 | 27,96 | 27,52 | 27,70 | 27,70 | 9.654 |
08 lug 2024 | 27,77 | 28,14 | 27,46 | 27,85 | 27,85 | 18.685 |
05 lug 2024 | 27,75 | 28,18 | 27,44 | 28,08 | 28,08 | 3.175 |
04 lug 2024 | 27,89 | 27,96 | 27,62 | 27,79 | 27,79 | 5.274 |
03 lug 2024 | 27,22 | 27,72 | 26,92 | 27,64 | 27,64 | 14.390 |
02 lug 2024 | 26,83 | 27,28 | 26,64 | 27,04 | 27,04 | 13.263 |
01 lug 2024 | 27,09 | 27,44 | 26,84 | 26,99 | 26,99 | 4.862 |
28 giu 2024 | 26,81 | 26,98 | 26,16 | 26,46 | 26,46 | 16.731 |
27 giu 2024 | 26,89 | 27,02 | 26,66 | 26,68 | 26,68 | 59.392 |
26 giu 2024 | 27,09 | 27,38 | 26,66 | 26,82 | 26,82 | 5.657 |
25 giu 2024 | 27,40 | 27,48 | 26,96 | 27,14 | 27,14 | 306.672 |
24 giu 2024 | 26,99 | 27,76 | 27,04 | 27,47 | 27,47 | 9.818 |
21 giu 2024 | 27,61 | 27,78 | 27,14 | 27,33 | 27,33 | 814.244 |
20 giu 2024 | 26,99 | 27,58 | 26,90 | 27,44 | 27,44 | 378.425 |
19 giu 2024 | 26,99 | 27,28 | 26,86 | 27,02 | 27,02 | 164.660 |
18 giu 2024 | 26,89 | 27,40 | 26,68 | 26,93 | 26,93 | 10.372 |
17 giu 2024 | 26,60 | 27,28 | 26,58 | 26,95 | 26,95 | 15.958 |
14 giu 2024 | 27,93 | 28,12 | 26,78 | 27,14 | 27,14 | 34.826 |
14 giu 2024 | 1.98 Dividendo |
13 giu 2024 | 30,97 | 31,30 | 30,04 | 30,35 | 28,37 | 24.380 |
12 giu 2024 | 31,61 | 31,86 | 30,00 | 30,67 | 28,67 | 84.374 |
11 giu 2024 | 32,69 | 32,84 | 31,66 | 31,70 | 29,63 | 190.453 |
10 giu 2024 | 32,90 | 32,70 | 31,94 | 32,13 | 30,04 | 19.646 |
07 giu 2024 | 33,37 | 33,50 | 32,86 | 33,36 | 31,18 | 190.842 |
06 giu 2024 | 33,14 | 33,20 | 32,70 | 32,86 | 30,72 | 284.750 |
05 giu 2024 | 33,18 | 33,64 | 33,04 | 33,07 | 30,92 | 16.062 |
04 giu 2024 | 33,21 | 33,62 | 32,70 | 32,88 | 30,74 | 254.063 |
03 giu 2024 | 32,96 | 33,32 | 32,90 | 33,00 | 30,85 | 383.852 |
31 mag 2024 | 32,38 | 32,70 | 32,18 | 32,57 | 30,44 | 213.735 |
30 mag 2024 | 31,97 | 32,24 | 31,88 | 32,06 | 29,96 | 10.428 |
29 mag 2024 | 32,49 | 32,74 | 32,00 | 32,09 | 29,99 | 5.168 |
28 mag 2024 | 32,92 | 33,20 | 32,46 | 32,69 | 30,56 | 80.153 |
24 mag 2024 | 32,22 | 32,38 | 31,80 | 32,24 | 30,14 | 378.133 |
23 mag 2024 | 32,28 | 32,48 | 31,98 | 32,20 | 30,10 | 5.741 |
22 mag 2024 | 32,47 | 32,68 | 32,10 | 32,22 | 30,12 | 6.137 |
21 mag 2024 | 32,28 | 32,50 | 31,20 | 32,24 | 30,14 | 6.873 |
20 mag 2024 | 32,20 | 32,32 | 31,90 | 32,22 | 30,12 | 8.282 |
17 mag 2024 | 32,06 | 32,10 | 31,82 | 32,01 | 29,92 | 389.203 |
16 mag 2024 | 32,28 | 32,48 | 32,02 | 32,02 | 29,93 | 10.143 |
15 mag 2024 | 32,10 | 32,48 | 32,02 | 32,14 | 30,04 | 45.247 |
14 mag 2024 | 31,97 | 32,40 | 31,76 | 31,94 | 29,86 | 9.830 |
13 mag 2024 | 31,89 | 32,14 | 31,44 | 31,74 | 29,67 | 215.425 |
10 mag 2024 | 31,69 | 31,86 | 31,04 | 31,63 | 29,57 | 13.576 |
09 mag 2024 | 31,01 | 31,50 | 31,00 | 31,34 | 29,30 | 6.379 |
08 mag 2024 | 32,22 | 32,30 | 30,70 | 31,20 | 29,16 | 35.749 |
07 mag 2024 | 33,00 | 33,14 | 32,50 | 32,55 | 30,43 | 249.126 |
03 mag 2024 | 32,02 | 32,60 | 31,92 | 32,13 | 30,03 | 7.484 |
02 mag 2024 | 32,36 | 32,72 | 32,14 | 32,22 | 30,12 | 3.031 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 32,55 | 32,90 | 32,26 | 32,62 | 30,49 | 43.763 |
29 apr 2024 | 32,59 | 33,30 | 32,36 | 32,57 | 30,45 | 193.678 |
26 apr 2024 | 32,04 | 32,60 | 32,06 | 32,47 | 30,35 | 22.504 |
25 apr 2024 | 32,41 | 32,70 | 32,08 | 32,31 | 30,21 | 33.302 |
24 apr 2024 | 32,84 | 33,04 | 32,40 | 32,50 | 30,38 | 24.521 |
23 apr 2024 | 32,82 | 32,94 | 32,66 | 32,74 | 30,61 | 42.441 |
22 apr 2024 | 32,38 | 32,90 | 32,18 | 32,82 | 30,67 | 46.367 |
19 apr 2024 | 32,32 | 32,76 | 32,00 | 32,33 | 30,23 | 73.404 |
18 apr 2024 | 32,90 | 33,16 | 32,46 | 32,75 | 30,62 | 57.069 |
17 apr 2024 | 32,65 | 33,26 | 32,60 | 32,80 | 30,66 | 71.611 |
16 apr 2024 | 32,98 | 33,68 | 31,54 | 32,86 | 30,72 | 158.422 |
15 apr 2024 | 33,68 | 33,96 | 33,36 | 33,47 | 31,28 | 246.843 |
12 apr 2024 | 34,11 | 34,28 | 33,58 | 33,74 | 31,54 | 52.036 |
11 apr 2024 | 33,51 | 34,14 | 33,38 | 33,93 | 31,71 | 113.045 |
10 apr 2024 | 33,74 | 33,98 | 33,18 | 33,59 | 31,40 | 88.708 |
09 apr 2024 | 34,03 | 34,28 | 33,76 | 34,01 | 31,79 | 44.828 |
08 apr 2024 | 34,01 | 34,20 | 33,52 | 33,98 | 31,77 | 79.119 |
05 apr 2024 | 33,21 | 33,88 | 33,06 | 33,56 | 31,37 | 56.573 |
04 apr 2024 | 34,19 | 34,38 | 33,38 | 33,67 | 31,47 | 141.251 |
03 apr 2024 | 33,00 | 34,28 | 32,80 | 33,90 | 31,69 | 102.971 |
02 apr 2024 | 33,47 | 34,00 | 32,54 | 33,34 | 31,17 | 190.545 |
28 mar 2024 | 32,18 | 33,52 | 31,98 | 32,66 | 30,53 | 266.553 |
27 mar 2024 | 32,00 | 32,50 | 31,40 | 32,30 | 30,19 | 225.093 |
26 mar 2024 | 28,41 | 31,66 | 27,92 | 30,95 | 28,93 | 322.567 |
25 mar 2024 | 27,40 | 28,24 | 27,22 | 27,76 | 25,95 | 160.488 |
22 mar 2024 | 27,46 | 27,68 | 27,36 | 27,44 | 25,65 | 56.339 |
21 mar 2024 | 27,69 | 27,80 | 27,38 | 27,59 | 25,79 | 207.506 |
20 mar 2024 | 27,30 | 27,74 | 27,26 | 27,62 | 25,82 | 45.814 |
19 mar 2024 | 27,32 | 27,54 | 27,14 | 27,42 | 25,63 | 394.572 |
18 mar 2024 | 26,99 | 27,46 | 26,82 | 27,29 | 25,51 | 35.103 |
15 mar 2024 | 26,83 | 27,32 | 26,66 | 27,28 | 25,50 | 39.038 |
14 mar 2024 | 26,81 | 27,00 | 26,64 | 26,85 | 25,10 | 86.662 |
13 mar 2024 | 26,70 | 27,14 | 26,08 | 26,76 | 25,01 | 281.258 |
12 mar 2024 | 26,54 | 27,16 | 26,20 | 26,84 | 25,09 | 51.296 |
11 mar 2024 | 26,99 | 27,28 | 26,40 | 26,68 | 24,94 | 231.911 |
08 mar 2024 | 25,43 | 27,22 | 25,12 | 26,40 | 24,68 | 1.023.013 |
07 mar 2024 | 24,61 | 25,38 | 24,46 | 25,16 | 23,52 | 48.877 |
06 mar 2024 | 24,84 | 25,02 | 24,68 | 24,85 | 23,23 | 42.870 |
*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...