Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 30,37 | 30,51 | 30,00 | 30,47 | 30,47 | 1.673.900 |
14 giu 2024 | 0.298 Dividendo |
13 giu 2024 | 30,89 | 30,92 | 30,48 | 30,72 | 30,42 | 669.000 |
12 giu 2024 | 30,90 | 31,21 | 30,80 | 30,99 | 30,69 | 1.061.900 |
11 giu 2024 | 30,74 | 30,87 | 30,68 | 30,78 | 30,48 | 819.900 |
10 giu 2024 | 31,17 | 31,17 | 30,52 | 30,90 | 30,60 | 1.971.300 |
07 giu 2024 | 30,80 | 31,23 | 30,58 | 31,11 | 30,81 | 2.105.500 |
06 giu 2024 | 30,99 | 31,19 | 30,60 | 30,80 | 30,50 | 805.300 |
05 giu 2024 | 31,27 | 31,35 | 31,04 | 31,10 | 30,80 | 875.500 |
04 giu 2024 | 30,85 | 31,50 | 30,75 | 31,27 | 30,97 | 1.176.900 |
03 giu 2024 | 30,63 | 31,21 | 30,57 | 30,97 | 30,67 | 922.900 |
31 mag 2024 | 30,33 | 30,78 | 30,19 | 30,75 | 30,45 | 2.263.200 |
30 mag 2024 | 30,25 | 30,68 | 30,16 | 30,22 | 29,93 | 586.400 |
29 mag 2024 | 30,42 | 30,50 | 30,15 | 30,31 | 30,02 | 969.700 |
28 mag 2024 | 30,36 | 30,64 | 30,35 | 30,59 | 30,29 | 820.200 |
27 mag 2024 | 30,34 | 30,54 | 30,34 | 30,45 | 30,15 | 482.400 |
24 mag 2024 | 30,45 | 30,49 | 30,07 | 30,37 | 30,08 | 626.800 |
23 mag 2024 | 30,71 | 30,71 | 30,06 | 30,37 | 30,08 | 1.035.400 |
22 mag 2024 | 30,65 | 30,71 | 30,48 | 30,65 | 30,35 | 857.700 |
21 mag 2024 | 30,72 | 30,95 | 30,58 | 30,76 | 30,46 | 1.870.100 |
17 mag 2024 | 30,65 | 30,84 | 30,52 | 30,81 | 30,51 | 781.600 |
16 mag 2024 | 30,54 | 30,76 | 30,54 | 30,64 | 30,34 | 426.100 |
15 mag 2024 | 30,53 | 30,81 | 30,41 | 30,49 | 30,19 | 750.500 |
14 mag 2024 | 30,84 | 30,84 | 30,44 | 30,57 | 30,27 | 861.500 |
13 mag 2024 | 30,61 | 30,79 | 30,47 | 30,77 | 30,47 | 347.700 |
10 mag 2024 | 30,28 | 30,73 | 30,28 | 30,58 | 30,28 | 568.500 |
09 mag 2024 | 30,25 | 30,51 | 30,12 | 30,40 | 30,11 | 851.600 |
08 mag 2024 | 29,99 | 30,38 | 29,90 | 30,23 | 29,94 | 700.600 |
07 mag 2024 | 30,25 | 30,38 | 29,91 | 30,10 | 29,81 | 850.900 |
06 mag 2024 | 30,48 | 30,58 | 30,13 | 30,20 | 29,91 | 637.800 |
03 mag 2024 | 30,47 | 30,48 | 29,97 | 30,36 | 30,07 | 698.800 |
02 mag 2024 | 30,30 | 30,53 | 29,51 | 30,40 | 30,11 | 866.400 |
01 mag 2024 | 30,13 | 30,33 | 29,94 | 30,13 | 29,84 | 536.800 |
30 apr 2024 | 30,35 | 30,55 | 30,14 | 30,18 | 29,89 | 716.300 |
29 apr 2024 | 30,13 | 30,44 | 30,11 | 30,38 | 30,09 | 590.900 |
26 apr 2024 | 30,25 | 30,29 | 29,94 | 30,13 | 29,84 | 607.700 |
25 apr 2024 | 30,05 | 30,32 | 30,00 | 30,22 | 29,93 | 578.900 |
24 apr 2024 | 29,88 | 30,31 | 29,83 | 30,20 | 29,91 | 386.700 |
23 apr 2024 | 29,83 | 30,08 | 29,73 | 29,94 | 29,65 | 798.800 |
22 apr 2024 | 29,88 | 29,96 | 29,62 | 29,84 | 29,55 | 499.300 |
19 apr 2024 | 29,49 | 30,04 | 29,48 | 29,89 | 29,60 | 768.700 |
18 apr 2024 | 29,26 | 29,51 | 29,11 | 29,47 | 29,18 | 971.400 |
17 apr 2024 | 29,06 | 29,31 | 28,89 | 29,24 | 28,96 | 607.000 |
16 apr 2024 | 29,30 | 29,30 | 28,86 | 29,00 | 28,72 | 581.300 |
15 apr 2024 | 29,30 | 29,44 | 29,10 | 29,35 | 29,07 | 888.500 |
12 apr 2024 | 29,18 | 29,66 | 29,11 | 29,28 | 29,00 | 748.500 |
11 apr 2024 | 29,18 | 29,29 | 29,00 | 29,22 | 28,94 | 968.100 |
10 apr 2024 | 28,89 | 29,19 | 28,76 | 29,14 | 28,86 | 1.256.000 |
09 apr 2024 | 29,23 | 29,33 | 29,01 | 29,04 | 28,76 | 729.000 |
08 apr 2024 | 29,26 | 29,27 | 29,06 | 29,20 | 28,92 | 840.100 |
05 apr 2024 | 29,32 | 29,39 | 29,10 | 29,28 | 29,00 | 897.300 |
04 apr 2024 | 29,19 | 29,45 | 29,08 | 29,27 | 28,99 | 877.100 |
03 apr 2024 | 29,30 | 29,52 | 29,06 | 29,23 | 28,95 | 792.400 |
02 apr 2024 | 29,73 | 29,75 | 29,10 | 29,27 | 28,99 | 774.500 |
01 apr 2024 | 29,82 | 29,88 | 29,56 | 29,71 | 29,42 | 575.300 |
28 mar 2024 | 29,58 | 29,95 | 29,49 | 29,92 | 29,63 | 1.402.400 |
27 mar 2024 | 29,40 | 29,61 | 29,23 | 29,47 | 29,18 | 574.300 |
26 mar 2024 | 29,40 | 29,59 | 29,22 | 29,39 | 29,10 | 1.572.500 |
25 mar 2024 | 29,08 | 29,49 | 28,97 | 29,46 | 29,17 | 1.174.600 |
22 mar 2024 | 29,52 | 29,62 | 29,03 | 29,14 | 28,86 | 843.200 |
21 mar 2024 | 29,45 | 29,63 | 29,30 | 29,43 | 29,14 | 725.100 |
20 mar 2024 | 29,30 | 29,51 | 29,16 | 29,51 | 29,22 | 709.300 |
19 mar 2024 | 29,33 | 29,60 | 29,20 | 29,36 | 29,08 | 1.097.400 |
18 mar 2024 | 29,29 | 29,45 | 29,16 | 29,25 | 28,97 | 780.200 |
15 mar 2024 | 29,01 | 29,45 | 28,91 | 29,30 | 29,02 | 2.514.600 |
14 mar 2024 | 29,04 | 29,11 | 28,63 | 29,03 | 28,75 | 1.393.400 |
14 mar 2024 | 0.298 Dividendo |
13 mar 2024 | 29,66 | 29,68 | 29,16 | 29,25 | 28,67 | 1.577.300 |
12 mar 2024 | 29,36 | 29,64 | 29,29 | 29,63 | 29,04 | 1.333.300 |
11 mar 2024 | 29,01 | 29,42 | 28,72 | 29,34 | 28,76 | 1.587.500 |
08 mar 2024 | 29,15 | 29,49 | 28,70 | 28,97 | 28,40 | 1.461.000 |
07 mar 2024 | 29,34 | 29,68 | 29,06 | 29,57 | 28,98 | 1.127.700 |
06 mar 2024 | 29,41 | 29,60 | 29,22 | 29,27 | 28,69 | 592.500 |
05 mar 2024 | 29,25 | 29,54 | 29,15 | 29,32 | 28,74 | 672.800 |
04 mar 2024 | 29,17 | 29,40 | 29,14 | 29,33 | 28,75 | 490.000 |
01 mar 2024 | 28,96 | 29,45 | 28,90 | 29,30 | 28,72 | 498.000 |
29 feb 2024 | 29,00 | 29,34 | 29,00 | 29,09 | 28,51 | 1.934.400 |
28 feb 2024 | 28,29 | 29,20 | 28,29 | 29,00 | 28,43 | 659.300 |
27 feb 2024 | 28,85 | 28,85 | 28,21 | 28,33 | 27,77 | 641.000 |
26 feb 2024 | 28,78 | 28,88 | 28,28 | 28,56 | 27,99 | 763.100 |
23 feb 2024 | 28,95 | 29,00 | 28,73 | 28,91 | 28,34 | 368.000 |
22 feb 2024 | 28,72 | 29,11 | 28,39 | 29,00 | 28,43 | 745.400 |
21 feb 2024 | 28,52 | 28,87 | 28,52 | 28,73 | 28,16 | 959.100 |
20 feb 2024 | 28,12 | 28,60 | 28,08 | 28,48 | 27,92 | 698.200 |
16 feb 2024 | 27,81 | 28,28 | 27,76 | 28,25 | 27,69 | 927.600 |
15 feb 2024 | 27,36 | 27,93 | 27,36 | 27,84 | 27,29 | 656.400 |
14 feb 2024 | 27,24 | 27,51 | 26,97 | 27,29 | 26,75 | 625.300 |
13 feb 2024 | 27,34 | 27,43 | 26,98 | 27,20 | 26,66 | 541.900 |
12 feb 2024 | 27,15 | 27,63 | 27,08 | 27,46 | 26,92 | 591.500 |
09 feb 2024 | 27,14 | 27,20 | 26,92 | 27,10 | 26,56 | 559.600 |
08 feb 2024 | 27,11 | 27,27 | 26,91 | 27,15 | 26,61 | 590.900 |
07 feb 2024 | 27,31 | 27,40 | 26,96 | 27,12 | 26,58 | 542.000 |
06 feb 2024 | 27,55 | 27,55 | 27,25 | 27,30 | 26,76 | 440.700 |
05 feb 2024 | 27,73 | 27,77 | 27,21 | 27,59 | 27,04 | 633.300 |
02 feb 2024 | 27,98 | 27,98 | 27,56 | 27,79 | 27,24 | 484.900 |
01 feb 2024 | 27,97 | 28,21 | 27,92 | 28,05 | 27,49 | 380.100 |
31 gen 2024 | 28,43 | 28,58 | 27,94 | 27,95 | 27,40 | 536.600 |
30 gen 2024 | 28,24 | 28,47 | 28,11 | 28,36 | 27,80 | 271.000 |
29 gen 2024 | 28,38 | 28,44 | 27,97 | 28,19 | 27,63 | 1.121.200 |
26 gen 2024 | 28,49 | 28,68 | 28,26 | 28,50 | 27,94 | 341.800 |
*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...