Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 28,69 | 29,19 | 28,61 | 28,87 | 28,87 | 6.574 |
27 giu 2024 | 28,58 | 28,60 | 28,35 | 28,47 | 28,47 | 2.954 |
26 giu 2024 | 28,78 | 28,88 | 28,41 | 28,46 | 28,46 | 2.828 |
25 giu 2024 | 28,50 | 28,79 | 28,44 | 28,71 | 28,71 | 3.549 |
24 giu 2024 | 29,17 | 29,23 | 28,66 | 28,77 | 28,77 | 6.137 |
21 giu 2024 | 28,42 | 29,18 | 28,42 | 28,98 | 28,98 | 5.329 |
20 giu 2024 | 28,61 | 29,04 | 28,60 | 29,02 | 29,02 | 3.844 |
19 giu 2024 | 28,65 | 28,69 | 28,50 | 28,56 | 28,56 | 4.300 |
18 giu 2024 | 28,72 | 29,30 | 28,65 | 28,65 | 28,65 | 16.490 |
17 giu 2024 | 28,42 | 28,50 | 28,17 | 28,36 | 28,36 | 4.532 |
14 giu 2024 | 28,31 | 28,51 | 28,20 | 28,39 | 28,39 | 24.573 |
13 giu 2024 | 28,25 | 28,45 | 27,93 | 28,32 | 28,32 | 12.970 |
12 giu 2024 | 28,78 | 29,10 | 28,35 | 28,54 | 28,54 | 30.913 |
11 giu 2024 | 28,55 | 29,00 | 28,55 | 28,77 | 28,77 | 8.071 |
10 giu 2024 | 28,70 | 28,70 | 28,29 | 28,53 | 28,53 | 20.153 |
07 giu 2024 | 28,05 | 28,36 | 27,90 | 28,34 | 28,34 | 17.380 |
06 giu 2024 | 28,28 | 28,41 | 27,77 | 27,92 | 27,92 | 24.166 |
05 giu 2024 | 27,70 | 28,17 | 27,60 | 28,16 | 28,16 | 22.193 |
04 giu 2024 | 27,98 | 28,54 | 27,60 | 27,72 | 27,72 | 45.229 |
03 giu 2024 | 28,53 | 28,70 | 27,91 | 27,96 | 27,96 | 50.098 |
31 mag 2024 | 27,97 | 27,98 | 27,66 | 27,82 | 27,82 | 5.083 |
30 mag 2024 | 28,01 | 28,06 | 27,87 | 28,02 | 28,02 | 21.260 |
29 mag 2024 | 28,58 | 28,62 | 28,00 | 28,24 | 28,24 | 9.861 |
28 mag 2024 | 28,35 | 28,81 | 28,32 | 28,75 | 28,75 | 23.577 |
27 mag 2024 | 29,40 | 29,40 | 28,43 | 28,52 | 28,52 | 7.124 |
24 mag 2024 | 28,19 | 28,59 | 27,76 | 28,38 | 28,38 | 20.190 |
23 mag 2024 | 29,30 | 29,56 | 28,05 | 28,15 | 28,15 | 43.718 |
22 mag 2024 | 29,00 | 29,57 | 28,91 | 29,50 | 29,50 | 3.242 |
21 mag 2024 | 29,58 | 29,60 | 29,25 | 29,28 | 29,28 | 5.822 |
20 mag 2024 | 29,75 | 29,80 | 29,27 | 29,78 | 29,78 | 7.596 |
17 mag 2024 | 29,55 | 29,70 | 29,25 | 29,35 | 29,35 | 11.163 |
16 mag 2024 | 28,84 | 29,28 | 28,68 | 29,17 | 29,17 | 15.807 |
15 mag 2024 | 28,63 | 28,95 | 28,40 | 28,46 | 28,46 | 17.182 |
14 mag 2024 | 28,56 | 28,64 | 28,33 | 28,44 | 28,44 | 41.106 |
13 mag 2024 | 28,08 | 28,88 | 27,74 | 28,67 | 28,67 | 19.402 |
10 mag 2024 | 27,94 | 28,25 | 27,93 | 28,11 | 28,11 | 8.597 |
09 mag 2024 | 27,91 | 28,20 | 27,70 | 28,01 | 28,01 | 14.972 |
08 mag 2024 | 28,71 | 28,75 | 27,68 | 27,74 | 27,74 | 19.759 |
07 mag 2024 | 28,85 | 29,14 | 28,77 | 28,93 | 28,93 | 6.667 |
06 mag 2024 | 28,60 | 28,95 | 28,60 | 28,64 | 28,64 | 29.029 |
06 mag 2024 | 0.116038 Dividendo |
03 mag 2024 | 29,01 | 29,01 | 28,52 | 28,67 | 28,55 | 20.242 |
02 mag 2024 | 29,88 | 29,88 | 28,34 | 28,47 | 28,35 | 17.843 |
30 apr 2024 | 30,40 | 30,40 | 28,86 | 29,07 | 28,95 | 12.968 |
29 apr 2024 | 29,88 | 30,09 | 29,12 | 29,48 | 29,36 | 25.605 |
26 apr 2024 | 30,25 | 30,50 | 28,60 | 29,61 | 29,50 | 70.334 |
25 apr 2024 | 32,24 | 32,58 | 32,12 | 32,35 | 32,21 | 9.684 |
24 apr 2024 | 32,50 | 32,84 | 32,27 | 32,49 | 32,36 | 5.419 |
23 apr 2024 | 32,04 | 32,48 | 32,04 | 32,17 | 32,04 | 3.840 |
22 apr 2024 | 32,38 | 32,42 | 32,14 | 32,14 | 32,01 | 2.141 |
19 apr 2024 | 32,63 | 32,88 | 32,39 | 32,45 | 32,32 | 5.976 |
18 apr 2024 | 33,53 | 33,66 | 32,99 | 33,37 | 33,23 | 8.020 |
17 apr 2024 | 34,05 | 34,17 | 33,60 | 33,65 | 33,51 | 3.135 |
16 apr 2024 | 34,18 | 34,41 | 33,67 | 34,11 | 33,97 | 7.041 |
15 apr 2024 | 33,65 | 34,43 | 33,53 | 34,32 | 34,18 | 5.983 |
12 apr 2024 | 35,30 | 35,33 | 33,94 | 34,16 | 34,02 | 12.271 |
11 apr 2024 | 34,81 | 34,88 | 34,59 | 34,72 | 34,58 | 3.945 |
10 apr 2024 | 35,49 | 35,75 | 34,79 | 34,88 | 34,73 | 13.687 |
09 apr 2024 | 35,06 | 35,20 | 34,15 | 34,92 | 34,78 | 5.442 |
08 apr 2024 | 35,72 | 35,83 | 35,36 | 35,39 | 35,25 | 10.693 |
05 apr 2024 | 36,94 | 36,94 | 35,60 | 35,64 | 35,50 | 8.632 |
04 apr 2024 | 37,42 | 37,47 | 37,09 | 37,28 | 37,13 | 8.437 |
03 apr 2024 | 39,10 | 39,22 | 37,68 | 37,83 | 37,68 | 20.916 |
02 apr 2024 | 41,11 | 41,56 | 40,53 | 40,74 | 40,58 | 4.863 |
28 mar 2024 | 40,34 | 41,27 | 40,24 | 41,06 | 40,89 | 9.306 |
27 mar 2024 | 38,92 | 40,10 | 38,77 | 39,79 | 39,63 | 10.041 |
26 mar 2024 | 38,70 | 38,94 | 38,47 | 38,77 | 38,61 | 7.066 |
25 mar 2024 | 38,71 | 38,88 | 37,50 | 38,67 | 38,51 | 30.604 |
22 mar 2024 | 39,28 | 39,60 | 38,97 | 39,20 | 39,04 | 4.650 |
21 mar 2024 | 39,42 | 39,95 | 39,15 | 39,77 | 39,61 | 12.130 |
20 mar 2024 | 38,83 | 40,65 | 38,47 | 38,47 | 38,31 | 41.450 |
19 mar 2024 | 39,33 | 39,35 | 38,22 | 38,63 | 38,48 | 4.610 |
18 mar 2024 | 39,35 | 39,73 | 39,19 | 39,30 | 39,14 | 3.536 |
15 mar 2024 | 39,48 | 39,54 | 38,95 | 39,28 | 39,13 | 16.731 |
14 mar 2024 | 39,83 | 40,06 | 38,96 | 39,40 | 39,24 | 11.999 |
13 mar 2024 | 41,04 | 41,12 | 39,80 | 39,83 | 39,66 | 9.691 |
12 mar 2024 | 41,43 | 41,48 | 40,85 | 41,13 | 40,96 | 7.132 |
11 mar 2024 | 41,31 | 41,31 | 39,94 | 40,90 | 40,74 | 12.868 |
08 mar 2024 | 42,68 | 43,00 | 41,03 | 41,04 | 40,87 | 23.695 |
07 mar 2024 | 41,17 | 42,35 | 40,93 | 42,29 | 42,12 | 24.663 |
06 mar 2024 | 40,03 | 41,24 | 39,99 | 41,24 | 41,08 | 12.758 |
05 mar 2024 | 41,97 | 41,97 | 39,91 | 40,15 | 39,99 | 21.110 |
04 mar 2024 | 40,63 | 41,50 | 40,42 | 41,41 | 41,24 | 12.080 |
01 mar 2024 | 39,97 | 40,62 | 39,82 | 40,49 | 40,33 | 15.963 |
29 feb 2024 | 38,76 | 39,60 | 37,60 | 39,41 | 39,25 | 4.448 |
28 feb 2024 | 39,49 | 39,51 | 38,83 | 39,03 | 38,88 | 5.975 |
27 feb 2024 | 39,72 | 39,93 | 39,42 | 39,42 | 39,26 | 4.189 |
26 feb 2024 | 39,86 | 40,17 | 39,50 | 39,75 | 39,59 | 8.823 |
23 feb 2024 | 40,24 | 40,24 | 39,50 | 39,72 | 39,56 | 12.613 |
22 feb 2024 | 41,28 | 41,50 | 39,41 | 39,97 | 39,81 | 22.561 |
21 feb 2024 | 41,40 | 41,40 | 40,29 | 40,81 | 40,65 | 8.295 |
20 feb 2024 | 41,42 | 42,37 | 40,25 | 40,58 | 40,42 | 37.259 |
19 feb 2024 | 40,98 | 40,98 | 40,61 | 40,87 | 40,70 | 1.283 |
16 feb 2024 | 41,13 | 41,15 | 40,23 | 40,57 | 40,41 | 6.227 |
15 feb 2024 | 41,53 | 41,90 | 41,17 | 41,38 | 41,21 | 8.643 |
14 feb 2024 | 40,31 | 41,27 | 40,30 | 41,01 | 40,85 | 6.894 |
13 feb 2024 | 41,00 | 41,02 | 40,15 | 40,50 | 40,34 | 6.842 |
12 feb 2024 | 40,06 | 41,36 | 40,06 | 41,35 | 41,18 | 6.857 |
09 feb 2024 | 39,61 | 40,31 | 39,37 | 39,90 | 39,74 | 8.100 |
08 feb 2024 | 39,67 | 39,78 | 39,44 | 39,44 | 39,28 | 2.901 |
*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...