Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 35,62 | 35,66 | 35,02 | 35,20 | 35,20 | 222.209 |
27 giu 2024 | 35,26 | 35,68 | 35,26 | 35,40 | 35,40 | 187.051 |
26 giu 2024 | 35,28 | 35,32 | 35,02 | 35,26 | 35,26 | 129.229 |
25 giu 2024 | 35,14 | 35,38 | 34,84 | 35,02 | 35,02 | 235.489 |
24 giu 2024 | 35,18 | 35,62 | 35,00 | 35,36 | 35,36 | 195.154 |
21 giu 2024 | 36,08 | 36,08 | 35,00 | 35,20 | 35,20 | 360.805 |
20 giu 2024 | 35,50 | 36,34 | 35,34 | 36,34 | 36,34 | 447.435 |
19 giu 2024 | 35,76 | 35,84 | 35,26 | 35,56 | 35,56 | 193.398 |
18 giu 2024 | 34,94 | 35,56 | 34,94 | 35,50 | 35,50 | 266.008 |
17 giu 2024 | 34,86 | 35,00 | 34,48 | 34,80 | 34,80 | 210.693 |
14 giu 2024 | 34,74 | 34,98 | 34,18 | 34,72 | 34,72 | 271.308 |
13 giu 2024 | 35,22 | 35,62 | 34,54 | 34,80 | 34,80 | 277.570 |
12 giu 2024 | 35,50 | 35,78 | 35,36 | 35,40 | 35,40 | 285.753 |
11 giu 2024 | 35,84 | 35,96 | 35,10 | 35,46 | 35,46 | 220.000 |
10 giu 2024 | 35,44 | 35,78 | 33,50 | 35,78 | 35,78 | 341.261 |
07 giu 2024 | 36,46 | 36,68 | 36,00 | 36,04 | 36,04 | 136.786 |
06 giu 2024 | 36,56 | 36,78 | 36,30 | 36,38 | 36,38 | 191.023 |
05 giu 2024 | 36,08 | 36,40 | 35,10 | 36,38 | 36,38 | 280.312 |
04 giu 2024 | 36,10 | 36,26 | 35,76 | 36,04 | 36,04 | 138.750 |
03 giu 2024 | 36,62 | 36,90 | 35,92 | 36,04 | 36,04 | 182.336 |
31 mag 2024 | 36,20 | 36,40 | 35,80 | 36,40 | 36,40 | 344.281 |
30 mag 2024 | 35,82 | 36,62 | 35,70 | 36,24 | 36,24 | 202.563 |
29 mag 2024 | 36,10 | 36,12 | 35,52 | 35,78 | 35,78 | 239.059 |
28 mag 2024 | 36,76 | 36,84 | 36,02 | 36,28 | 36,28 | 272.716 |
28 mag 2024 | 0.85 Dividendo |
27 mag 2024 | 37,22 | 37,58 | 36,64 | 37,50 | 36,65 | 250.771 |
24 mag 2024 | 37,24 | 37,26 | 36,04 | 37,14 | 36,30 | 318.718 |
23 mag 2024 | 36,92 | 37,84 | 36,90 | 37,48 | 36,63 | 224.052 |
22 mag 2024 | 37,50 | 37,50 | 36,72 | 36,88 | 36,04 | 252.202 |
21 mag 2024 | 37,26 | 37,48 | 37,00 | 37,46 | 36,61 | 250.299 |
17 mag 2024 | 36,66 | 37,18 | 36,66 | 37,10 | 36,26 | 236.716 |
16 mag 2024 | 37,56 | 37,70 | 36,66 | 36,66 | 35,83 | 212.369 |
15 mag 2024 | 36,68 | 37,50 | 36,56 | 37,46 | 36,61 | 241.823 |
14 mag 2024 | 36,52 | 36,78 | 36,24 | 36,60 | 35,77 | 141.529 |
13 mag 2024 | 37,00 | 37,02 | 36,24 | 36,58 | 35,75 | 272.308 |
10 mag 2024 | 36,76 | 37,26 | 36,52 | 37,02 | 36,18 | 194.893 |
08 mag 2024 | 35,56 | 36,36 | 35,56 | 36,34 | 35,52 | 267.352 |
07 mag 2024 | 36,50 | 36,50 | 34,84 | 35,46 | 34,66 | 239.329 |
06 mag 2024 | 36,42 | 36,46 | 36,02 | 36,26 | 35,44 | 127.453 |
03 mag 2024 | 36,30 | 36,60 | 35,92 | 36,34 | 35,52 | 146.333 |
02 mag 2024 | 35,88 | 36,16 | 35,34 | 36,16 | 35,34 | 216.039 |
30 apr 2024 | 36,22 | 36,70 | 35,82 | 35,86 | 35,05 | 216.379 |
29 apr 2024 | 36,20 | 36,42 | 35,90 | 36,22 | 35,40 | 127.548 |
26 apr 2024 | 35,58 | 36,20 | 35,44 | 36,20 | 35,38 | 202.006 |
25 apr 2024 | 35,90 | 35,90 | 35,04 | 35,34 | 34,54 | 171.596 |
24 apr 2024 | 35,94 | 36,08 | 35,36 | 35,94 | 35,13 | 180.009 |
23 apr 2024 | 35,20 | 35,86 | 35,16 | 35,82 | 35,01 | 248.657 |
22 apr 2024 | 34,98 | 35,20 | 34,60 | 34,90 | 34,11 | 152.723 |
19 apr 2024 | 34,42 | 34,80 | 34,08 | 34,80 | 34,01 | 237.414 |
18 apr 2024 | 35,58 | 35,60 | 34,52 | 34,72 | 33,93 | 247.639 |
17 apr 2024 | 34,90 | 35,60 | 34,74 | 35,38 | 34,58 | 254.090 |
16 apr 2024 | 35,72 | 35,72 | 34,72 | 34,90 | 34,11 | 383.516 |
15 apr 2024 | 35,26 | 35,92 | 35,20 | 35,82 | 35,01 | 211.268 |
12 apr 2024 | 35,38 | 35,68 | 34,94 | 35,06 | 34,27 | 226.249 |
11 apr 2024 | 35,10 | 35,26 | 34,60 | 35,06 | 34,27 | 192.885 |
10 apr 2024 | 35,02 | 35,28 | 34,38 | 34,98 | 34,19 | 290.658 |
09 apr 2024 | 35,08 | 35,38 | 34,96 | 34,96 | 34,17 | 314.889 |
08 apr 2024 | 34,66 | 35,08 | 34,30 | 35,08 | 34,28 | 307.915 |
05 apr 2024 | 33,80 | 34,30 | 33,60 | 34,30 | 33,52 | 405.868 |
04 apr 2024 | 34,20 | 34,20 | 33,64 | 34,16 | 33,39 | 234.290 |
03 apr 2024 | 33,52 | 33,96 | 32,80 | 33,92 | 33,15 | 351.005 |
02 apr 2024 | 34,40 | 34,40 | 33,60 | 33,68 | 32,92 | 313.479 |
28 mar 2024 | 33,24 | 33,78 | 32,62 | 33,78 | 33,01 | 727.824 |
27 mar 2024 | 33,02 | 34,64 | 32,96 | 33,72 | 32,96 | 868.188 |
26 mar 2024 | 32,20 | 32,50 | 32,08 | 32,12 | 31,39 | 203.574 |
25 mar 2024 | 32,06 | 32,38 | 31,98 | 32,12 | 31,39 | 188.796 |
22 mar 2024 | 32,14 | 32,48 | 31,80 | 31,86 | 31,14 | 239.521 |
21 mar 2024 | 32,14 | 32,14 | 31,38 | 32,06 | 31,33 | 183.415 |
20 mar 2024 | 31,84 | 32,16 | 31,50 | 31,74 | 31,02 | 204.320 |
19 mar 2024 | 31,36 | 31,84 | 31,34 | 31,80 | 31,08 | 292.723 |
18 mar 2024 | 31,06 | 31,16 | 30,90 | 31,12 | 30,41 | 126.604 |
15 mar 2024 | 31,00 | 31,20 | 30,62 | 31,04 | 30,34 | 229.882 |
14 mar 2024 | 31,20 | 31,50 | 30,84 | 30,90 | 30,20 | 229.255 |
13 mar 2024 | 31,00 | 31,08 | 30,46 | 31,00 | 30,30 | 236.261 |
12 mar 2024 | 30,54 | 30,88 | 30,10 | 30,88 | 30,18 | 252.729 |
11 mar 2024 | 30,12 | 30,54 | 30,10 | 30,42 | 29,73 | 138.600 |
08 mar 2024 | 30,18 | 30,40 | 30,00 | 30,38 | 29,69 | 156.326 |
07 mar 2024 | 30,00 | 30,06 | 29,56 | 30,06 | 29,38 | 207.646 |
06 mar 2024 | 30,20 | 30,38 | 29,82 | 30,16 | 29,48 | 126.911 |
05 mar 2024 | 30,32 | 30,58 | 30,02 | 30,20 | 29,52 | 193.948 |
04 mar 2024 | 30,08 | 30,54 | 30,08 | 30,40 | 29,71 | 140.914 |
01 mar 2024 | 29,88 | 30,16 | 29,66 | 30,04 | 29,36 | 153.746 |
29 feb 2024 | 29,48 | 29,84 | 29,46 | 29,80 | 29,12 | 233.460 |
28 feb 2024 | 29,22 | 29,46 | 28,94 | 29,40 | 28,73 | 162.317 |
27 feb 2024 | 29,36 | 29,58 | 29,10 | 29,34 | 28,67 | 163.018 |
26 feb 2024 | 29,48 | 29,58 | 29,30 | 29,42 | 28,75 | 229.721 |
23 feb 2024 | 29,66 | 29,66 | 29,28 | 29,34 | 28,67 | 150.885 |
22 feb 2024 | 28,98 | 29,70 | 28,86 | 29,56 | 28,89 | 216.272 |
21 feb 2024 | 28,54 | 28,66 | 28,34 | 28,62 | 27,97 | 203.372 |
20 feb 2024 | 29,00 | 29,00 | 28,58 | 28,72 | 28,07 | 170.582 |
19 feb 2024 | 29,30 | 29,34 | 28,82 | 28,94 | 28,28 | 110.746 |
16 feb 2024 | 29,10 | 29,32 | 28,94 | 29,32 | 28,66 | 161.425 |
15 feb 2024 | 29,06 | 29,14 | 28,70 | 29,12 | 28,46 | 212.290 |
14 feb 2024 | 28,52 | 28,94 | 28,50 | 28,84 | 28,19 | 148.780 |
13 feb 2024 | 28,80 | 28,84 | 28,14 | 28,50 | 27,85 | 116.036 |
12 feb 2024 | 29,12 | 29,14 | 28,70 | 28,80 | 28,15 | 199.002 |
09 feb 2024 | 29,08 | 29,22 | 28,72 | 28,88 | 28,23 | 222.077 |
08 feb 2024 | 29,08 | 29,24 | 28,92 | 29,10 | 28,44 | 207.670 |
07 feb 2024 | 29,44 | 29,72 | 28,80 | 28,82 | 28,17 | 281.999 |
06 feb 2024 | 29,32 | 29,42 | 28,88 | 29,30 | 28,64 | 276.140 |
*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...