Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 25,35 | 25,38 | 25,21 | 25,32 | 25,32 | 7.126 |
27 giu 2024 | 25,02 | 25,18 | 24,54 | 25,06 | 25,06 | 76.600 |
26 giu 2024 | 24,75 | 25,30 | 24,70 | 25,03 | 25,03 | 69.500 |
25 giu 2024 | 24,99 | 25,17 | 24,67 | 25,04 | 25,04 | 93.100 |
24 giu 2024 | 25,38 | 25,81 | 25,18 | 25,25 | 25,25 | 47.100 |
21 giu 2024 | 25,67 | 25,72 | 25,35 | 25,48 | 25,48 | 131.200 |
20 giu 2024 | 25,56 | 25,71 | 25,45 | 25,57 | 25,57 | 66.600 |
18 giu 2024 | 25,04 | 26,01 | 24,98 | 25,76 | 25,76 | 89.000 |
17 giu 2024 | 24,35 | 24,91 | 24,15 | 24,84 | 24,84 | 120.000 |
14 giu 2024 | 25,22 | 25,83 | 24,18 | 24,30 | 24,30 | 121.700 |
13 giu 2024 | 26,11 | 26,21 | 25,38 | 25,66 | 25,66 | 144.100 |
12 giu 2024 | 27,00 | 27,32 | 26,12 | 26,19 | 26,19 | 106.200 |
11 giu 2024 | 25,85 | 26,21 | 25,69 | 26,15 | 26,15 | 60.600 |
10 giu 2024 | 25,64 | 26,09 | 25,54 | 26,02 | 26,02 | 66.600 |
07 giu 2024 | 25,15 | 26,11 | 25,15 | 26,01 | 26,01 | 75.200 |
06 giu 2024 | 26,42 | 26,70 | 25,41 | 25,49 | 25,49 | 114.300 |
05 giu 2024 | 26,00 | 26,65 | 25,74 | 26,61 | 26,61 | 114.300 |
04 giu 2024 | 25,83 | 25,98 | 25,16 | 25,90 | 25,90 | 148.300 |
03 giu 2024 | 27,28 | 27,28 | 25,74 | 26,12 | 26,12 | 107.800 |
31 mag 2024 | 27,01 | 27,32 | 26,04 | 27,10 | 27,10 | 215.800 |
30 mag 2024 | 26,33 | 26,77 | 25,92 | 26,77 | 26,77 | 171.500 |
29 mag 2024 | 26,26 | 26,54 | 25,80 | 26,03 | 26,03 | 117.400 |
28 mag 2024 | 27,04 | 27,18 | 26,18 | 26,75 | 26,75 | 194.600 |
24 mag 2024 | 26,92 | 26,92 | 26,19 | 26,70 | 26,70 | 93.900 |
23 mag 2024 | 28,20 | 28,20 | 26,51 | 26,69 | 26,69 | 130.700 |
22 mag 2024 | 28,94 | 28,94 | 28,12 | 28,23 | 28,23 | 178.400 |
22 mag 2024 | 0.03 Dividendo |
21 mag 2024 | 29,00 | 29,24 | 28,76 | 29,13 | 29,10 | 87.300 |
20 mag 2024 | 28,99 | 29,54 | 28,89 | 29,20 | 29,17 | 81.000 |
17 mag 2024 | 28,51 | 28,90 | 28,46 | 28,81 | 28,78 | 52.900 |
16 mag 2024 | 29,23 | 29,37 | 28,56 | 28,71 | 28,68 | 63.700 |
15 mag 2024 | 28,97 | 29,27 | 28,59 | 29,27 | 29,24 | 68.200 |
14 mag 2024 | 29,00 | 29,31 | 28,31 | 28,70 | 28,67 | 93.600 |
13 mag 2024 | 29,76 | 29,76 | 28,35 | 28,48 | 28,45 | 126.900 |
10 mag 2024 | 30,44 | 30,94 | 29,53 | 29,60 | 29,57 | 84.200 |
09 mag 2024 | 31,41 | 32,00 | 29,03 | 30,10 | 30,07 | 193.800 |
08 mag 2024 | 30,94 | 31,50 | 30,63 | 31,20 | 31,17 | 56.100 |
07 mag 2024 | 30,71 | 31,58 | 30,02 | 31,39 | 31,36 | 73.600 |
06 mag 2024 | 30,49 | 30,86 | 30,20 | 30,66 | 30,63 | 63.900 |
03 mag 2024 | 30,53 | 30,53 | 29,67 | 30,22 | 30,19 | 74.900 |
02 mag 2024 | 29,67 | 30,00 | 29,29 | 29,92 | 29,89 | 42.300 |
01 mag 2024 | 29,43 | 30,16 | 29,19 | 29,42 | 29,39 | 52.700 |
30 apr 2024 | 29,70 | 29,94 | 29,35 | 29,39 | 29,36 | 54.000 |
29 apr 2024 | 30,02 | 30,47 | 29,96 | 30,04 | 30,01 | 33.800 |
26 apr 2024 | 29,35 | 30,27 | 29,25 | 29,96 | 29,93 | 44.400 |
25 apr 2024 | 29,64 | 29,85 | 29,30 | 29,34 | 29,31 | 40.900 |
24 apr 2024 | 29,81 | 30,39 | 29,68 | 30,08 | 30,05 | 45.200 |
23 apr 2024 | 29,92 | 30,52 | 29,50 | 29,93 | 29,90 | 49.200 |
22 apr 2024 | 29,72 | 29,97 | 29,25 | 29,79 | 29,76 | 53.000 |
19 apr 2024 | 28,95 | 29,68 | 28,95 | 29,63 | 29,60 | 53.300 |
18 apr 2024 | 29,30 | 29,92 | 28,96 | 29,10 | 29,07 | 64.300 |
17 apr 2024 | 31,18 | 31,26 | 29,00 | 29,20 | 29,17 | 80.800 |
16 apr 2024 | 30,35 | 30,99 | 30,07 | 30,87 | 30,84 | 65.400 |
15 apr 2024 | 31,93 | 31,93 | 30,88 | 31,09 | 31,06 | 42.000 |
12 apr 2024 | 31,89 | 32,36 | 31,19 | 31,62 | 31,59 | 41.700 |
11 apr 2024 | 31,86 | 32,26 | 31,32 | 32,13 | 32,10 | 58.400 |
10 apr 2024 | 31,93 | 32,20 | 31,25 | 31,71 | 31,68 | 62.200 |
09 apr 2024 | 32,90 | 32,96 | 32,44 | 32,57 | 32,54 | 35.200 |
08 apr 2024 | 32,90 | 33,09 | 32,47 | 32,81 | 32,78 | 48.900 |
05 apr 2024 | 32,81 | 33,19 | 32,57 | 32,79 | 32,76 | 40.800 |
04 apr 2024 | 33,89 | 34,18 | 32,73 | 33,12 | 33,09 | 54.100 |
03 apr 2024 | 33,44 | 34,23 | 33,22 | 33,43 | 33,40 | 48.000 |
02 apr 2024 | 33,90 | 34,20 | 33,51 | 33,61 | 33,58 | 36.100 |
01 apr 2024 | 35,85 | 35,85 | 33,82 | 34,43 | 34,39 | 101.600 |
28 mar 2024 | 35,94 | 36,33 | 35,00 | 35,68 | 35,64 | 113.000 |
27 mar 2024 | 34,21 | 35,92 | 34,00 | 35,79 | 35,75 | 78.900 |
26 mar 2024 | 33,93 | 34,41 | 33,92 | 33,95 | 33,92 | 73.900 |
25 mar 2024 | 33,69 | 33,89 | 33,21 | 33,72 | 33,69 | 103.700 |
22 mar 2024 | 33,46 | 34,02 | 32,84 | 33,42 | 33,39 | 51.200 |
21 mar 2024 | 33,65 | 33,88 | 33,28 | 33,55 | 33,52 | 61.700 |
20 mar 2024 | 32,25 | 33,79 | 32,10 | 33,60 | 33,57 | 39.000 |
19 mar 2024 | 31,97 | 32,85 | 31,82 | 32,48 | 32,45 | 47.100 |
19 mar 2024 | 0.03 Dividendo |
18 mar 2024 | 32,97 | 32,97 | 31,98 | 32,15 | 32,09 | 62.100 |
15 mar 2024 | 31,54 | 33,00 | 31,54 | 32,93 | 32,87 | 90.600 |
14 mar 2024 | 32,08 | 32,28 | 31,38 | 31,87 | 31,81 | 45.100 |
13 mar 2024 | 32,38 | 33,22 | 31,97 | 32,31 | 32,25 | 64.600 |
12 mar 2024 | 32,72 | 33,06 | 32,12 | 32,62 | 32,56 | 61.600 |
11 mar 2024 | 33,04 | 33,23 | 32,01 | 32,86 | 32,80 | 78.700 |
08 mar 2024 | 34,15 | 34,71 | 32,94 | 33,10 | 33,04 | 108.900 |
07 mar 2024 | 35,60 | 35,60 | 32,73 | 33,55 | 33,48 | 104.400 |
06 mar 2024 | 35,00 | 36,18 | 33,30 | 36,18 | 36,11 | 337.100 |
05 mar 2024 | 30,00 | 30,50 | 29,78 | 30,00 | 29,94 | 248.000 |
04 mar 2024 | 29,07 | 30,32 | 29,03 | 30,01 | 29,95 | 90.700 |
01 mar 2024 | 28,37 | 29,12 | 27,90 | 29,07 | 29,01 | 59.300 |
29 feb 2024 | 28,50 | 28,50 | 27,93 | 28,42 | 28,36 | 47.900 |
28 feb 2024 | 28,29 | 28,70 | 27,79 | 27,86 | 27,81 | 29.800 |
27 feb 2024 | 28,85 | 29,39 | 28,50 | 28,75 | 28,69 | 44.600 |
26 feb 2024 | 27,89 | 28,47 | 27,58 | 28,42 | 28,36 | 49.500 |
23 feb 2024 | 27,91 | 28,90 | 27,53 | 28,26 | 28,20 | 41.500 |
22 feb 2024 | 28,28 | 28,55 | 27,81 | 28,05 | 27,99 | 31.600 |
21 feb 2024 | 28,87 | 28,87 | 28,22 | 28,34 | 28,28 | 31.500 |
20 feb 2024 | 28,19 | 29,24 | 27,79 | 29,07 | 29,01 | 40.900 |
16 feb 2024 | 29,27 | 29,58 | 28,26 | 28,38 | 28,32 | 71.600 |
15 feb 2024 | 28,04 | 29,42 | 27,89 | 29,42 | 29,36 | 72.600 |
14 feb 2024 | 27,57 | 29,85 | 27,03 | 27,88 | 27,83 | 39.600 |
13 feb 2024 | 28,03 | 28,25 | 26,96 | 27,01 | 26,96 | 45.300 |
12 feb 2024 | 28,59 | 29,60 | 28,58 | 29,22 | 29,16 | 68.300 |
09 feb 2024 | 28,54 | 28,91 | 28,30 | 28,60 | 28,54 | 38.000 |
08 feb 2024 | 27,99 | 28,55 | 27,76 | 28,25 | 28,19 | 120.300 |
*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...