Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 29,79 | 30,36 | 29,71 | 30,00 | 30,00 | 340.124 |
28 giu 2024 | 0.14 Dividendo |
27 giu 2024 | 30,50 | 30,71 | 29,92 | 29,93 | 29,79 | 400.906 |
26 giu 2024 | 29,76 | 30,80 | 29,60 | 30,66 | 30,52 | 453.403 |
25 giu 2024 | 29,67 | 30,50 | 29,60 | 29,86 | 29,72 | 424.232 |
24 giu 2024 | 31,21 | 31,21 | 29,67 | 29,67 | 29,53 | 544.945 |
21 giu 2024 | 31,40 | 31,46 | 31,00 | 31,21 | 31,06 | 251.979 |
20 giu 2024 | 31,81 | 32,10 | 31,41 | 31,45 | 31,30 | 355.667 |
19 giu 2024 | 32,02 | 32,23 | 31,87 | 31,91 | 31,76 | 383.022 |
18 giu 2024 | 31,97 | 32,24 | 31,71 | 32,16 | 32,01 | 315.698 |
17 giu 2024 | 32,08 | 32,29 | 31,75 | 31,81 | 31,66 | 380.932 |
14 giu 2024 | 32,33 | 32,33 | 31,88 | 32,15 | 32,00 | 388.187 |
13 giu 2024 | 31,87 | 32,50 | 31,63 | 32,33 | 32,18 | 594.280 |
12 giu 2024 | 31,58 | 32,10 | 31,40 | 31,87 | 31,72 | 387.848 |
11 giu 2024 | 31,31 | 31,59 | 30,90 | 31,58 | 31,43 | 423.221 |
07 giu 2024 | 31,01 | 31,49 | 30,81 | 31,11 | 30,96 | 413.157 |
06 giu 2024 | 32,07 | 32,18 | 30,95 | 30,99 | 30,85 | 800.199 |
05 giu 2024 | 32,34 | 32,55 | 31,96 | 32,05 | 31,90 | 432.902 |
04 giu 2024 | 32,86 | 32,93 | 32,00 | 32,34 | 32,19 | 687.059 |
03 giu 2024 | 34,12 | 34,17 | 32,68 | 32,85 | 32,70 | 1.005.493 |
31 mag 2024 | 33,38 | 34,08 | 33,19 | 34,04 | 33,88 | 1.145.588 |
30 mag 2024 | 33,53 | 33,56 | 33,03 | 33,15 | 32,99 | 290.859 |
29 mag 2024 | 33,63 | 33,68 | 33,26 | 33,42 | 33,26 | 427.642 |
28 mag 2024 | 33,12 | 33,59 | 33,12 | 33,51 | 33,35 | 442.650 |
27 mag 2024 | 33,22 | 33,56 | 32,84 | 33,47 | 33,31 | 669.663 |
24 mag 2024 | 33,95 | 34,00 | 33,21 | 33,22 | 33,06 | 823.053 |
23 mag 2024 | 34,62 | 34,97 | 34,06 | 34,12 | 33,96 | 1.069.554 |
22 mag 2024 | 33,69 | 34,90 | 33,48 | 34,62 | 34,46 | 1.226.371 |
21 mag 2024 | 33,71 | 33,82 | 33,44 | 33,52 | 33,36 | 391.726 |
20 mag 2024 | 33,99 | 33,99 | 33,62 | 33,72 | 33,56 | 424.688 |
17 mag 2024 | 33,33 | 33,78 | 33,16 | 33,78 | 33,62 | 607.294 |
16 mag 2024 | 33,16 | 33,57 | 33,16 | 33,22 | 33,06 | 356.000 |
15 mag 2024 | 33,56 | 33,73 | 33,14 | 33,16 | 33,00 | 466.676 |
14 mag 2024 | 33,63 | 34,07 | 33,54 | 33,58 | 33,42 | 503.853 |
13 mag 2024 | 34,28 | 34,32 | 33,38 | 33,55 | 33,39 | 811.935 |
10 mag 2024 | 35,25 | 35,44 | 34,39 | 34,40 | 34,24 | 909.351 |
09 mag 2024 | 34,70 | 35,38 | 34,69 | 35,25 | 35,09 | 602.533 |
08 mag 2024 | 35,32 | 35,36 | 34,69 | 34,76 | 34,60 | 648.001 |
07 mag 2024 | 35,32 | 35,56 | 35,17 | 35,35 | 35,18 | 728.535 |
06 mag 2024 | 34,98 | 35,56 | 34,98 | 35,33 | 35,16 | 904.268 |
30 apr 2024 | 34,51 | 34,78 | 34,39 | 34,62 | 34,46 | 672.717 |
29 apr 2024 | 33,97 | 34,70 | 33,92 | 34,62 | 34,46 | 957.701 |
26 apr 2024 | 33,78 | 33,98 | 33,00 | 33,86 | 33,70 | 954.966 |
25 apr 2024 | 33,42 | 33,92 | 33,42 | 33,83 | 33,67 | 593.815 |
24 apr 2024 | 33,09 | 33,68 | 33,06 | 33,60 | 33,44 | 732.591 |
23 apr 2024 | 33,05 | 33,31 | 32,80 | 33,06 | 32,91 | 499.775 |
22 apr 2024 | 32,45 | 33,07 | 31,91 | 33,05 | 32,90 | 614.467 |
19 apr 2024 | 32,33 | 32,90 | 32,15 | 32,48 | 32,33 | 475.685 |
18 apr 2024 | 33,00 | 33,23 | 32,68 | 32,89 | 32,74 | 712.907 |
17 apr 2024 | 31,94 | 33,00 | 31,90 | 33,00 | 32,85 | 767.986 |
16 apr 2024 | 33,05 | 33,50 | 31,39 | 31,53 | 31,38 | 902.680 |
15 apr 2024 | 34,61 | 35,19 | 33,06 | 33,37 | 33,21 | 1.046.057 |
12 apr 2024 | 34,65 | 34,77 | 33,81 | 34,60 | 34,44 | 489.393 |
11 apr 2024 | 34,02 | 34,85 | 33,75 | 34,39 | 34,23 | 561.751 |
10 apr 2024 | 35,20 | 35,20 | 33,85 | 34,22 | 34,06 | 559.364 |
09 apr 2024 | 34,23 | 34,95 | 34,23 | 34,95 | 34,79 | 426.320 |
08 apr 2024 | 34,99 | 34,99 | 34,20 | 34,20 | 34,04 | 555.045 |
03 apr 2024 | 35,95 | 35,95 | 34,95 | 35,02 | 34,86 | 732.948 |
02 apr 2024 | 36,03 | 36,18 | 35,64 | 35,78 | 35,61 | 585.576 |
01 apr 2024 | 35,70 | 36,19 | 35,66 | 36,00 | 35,83 | 791.973 |
29 mar 2024 | 35,75 | 35,80 | 35,16 | 35,63 | 35,46 | 519.742 |
28 mar 2024 | 34,84 | 35,86 | 34,79 | 35,52 | 35,35 | 664.638 |
27 mar 2024 | 36,06 | 36,16 | 34,83 | 34,87 | 34,71 | 696.251 |
26 mar 2024 | 35,91 | 36,49 | 35,41 | 35,98 | 35,81 | 844.384 |
25 mar 2024 | 37,50 | 37,50 | 35,87 | 35,91 | 35,74 | 1.229.815 |
22 mar 2024 | 38,07 | 38,36 | 37,31 | 37,50 | 37,32 | 1.227.900 |
21 mar 2024 | 38,60 | 38,75 | 38,01 | 38,24 | 38,06 | 1.020.123 |
20 mar 2024 | 38,10 | 38,93 | 38,03 | 38,59 | 38,41 | 1.267.147 |
19 mar 2024 | 38,40 | 38,72 | 38,12 | 38,17 | 37,99 | 1.330.429 |
18 mar 2024 | 38,85 | 38,90 | 38,05 | 38,58 | 38,40 | 2.015.192 |
15 mar 2024 | 37,29 | 38,52 | 36,91 | 38,52 | 38,34 | 2.632.966 |
14 mar 2024 | 37,19 | 37,97 | 36,74 | 37,29 | 37,12 | 1.721.312 |
13 mar 2024 | 37,13 | 37,30 | 36,80 | 37,19 | 37,02 | 1.217.784 |
12 mar 2024 | 36,40 | 37,53 | 36,28 | 37,04 | 36,87 | 1.551.541 |
11 mar 2024 | 36,02 | 36,45 | 35,99 | 36,44 | 36,27 | 1.271.570 |
08 mar 2024 | 36,47 | 36,78 | 35,81 | 36,51 | 36,34 | 2.109.476 |
07 mar 2024 | 37,75 | 38,56 | 36,06 | 37,23 | 37,06 | 3.770.351 |
06 mar 2024 | 35,44 | 36,81 | 35,44 | 36,81 | 36,64 | 2.011.428 |
05 mar 2024 | 35,59 | 36,08 | 34,70 | 35,39 | 35,22 | 1.321.588 |
04 mar 2024 | 35,90 | 36,29 | 35,20 | 35,68 | 35,51 | 1.481.232 |
01 mar 2024 | 35,80 | 36,45 | 35,67 | 36,15 | 35,98 | 1.125.240 |
29 feb 2024 | 34,40 | 35,67 | 34,37 | 35,66 | 35,49 | 1.354.393 |
28 feb 2024 | 36,80 | 37,28 | 34,15 | 34,27 | 34,11 | 2.268.277 |
27 feb 2024 | 36,07 | 36,85 | 35,71 | 36,80 | 36,63 | 1.651.951 |
26 feb 2024 | 35,66 | 36,96 | 35,45 | 36,04 | 35,87 | 2.313.394 |
23 feb 2024 | 34,12 | 34,88 | 33,70 | 34,78 | 34,62 | 1.930.674 |
22 feb 2024 | 33,61 | 34,49 | 33,55 | 34,11 | 33,95 | 1.005.971 |
21 feb 2024 | 32,61 | 34,25 | 32,51 | 33,72 | 33,56 | 1.561.264 |
20 feb 2024 | 32,01 | 33,30 | 31,71 | 32,94 | 32,79 | 1.473.315 |
19 feb 2024 | 31,99 | 32,77 | 31,63 | 32,21 | 32,06 | 1.131.848 |
08 feb 2024 | 29,50 | 31,65 | 29,50 | 31,50 | 31,35 | 1.406.760 |
07 feb 2024 | 30,81 | 30,98 | 29,33 | 29,42 | 29,28 | 1.316.467 |
06 feb 2024 | 27,91 | 30,80 | 26,98 | 30,19 | 30,05 | 1.806.414 |
05 feb 2024 | 30,30 | 30,75 | 27,73 | 28,00 | 27,87 | 1.777.543 |
02 feb 2024 | 32,47 | 33,30 | 29,53 | 30,79 | 30,65 | 1.475.825 |
01 feb 2024 | 32,69 | 33,81 | 32,18 | 32,47 | 32,32 | 1.101.961 |
31 gen 2024 | 35,97 | 35,98 | 33,16 | 33,50 | 33,34 | 2.133.646 |
30 gen 2024 | 34,30 | 38,33 | 33,52 | 35,97 | 35,80 | 2.953.636 |
29 gen 2024 | 35,69 | 36,36 | 34,63 | 34,87 | 34,71 | 1.251.700 |
26 gen 2024 | 34,90 | 35,34 | 34,73 | 34,81 | 34,65 | 909.534 |
*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...