Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 29,27 | 29,56 | 28,98 | 29,48 | 29,48 | 504.475 |
25 lug 2024 | 29,80 | 29,81 | 29,27 | 29,30 | 29,30 | 450.842 |
24 lug 2024 | 29,60 | 29,94 | 29,47 | 29,94 | 29,94 | 511.415 |
23 lug 2024 | 30,36 | 30,36 | 29,61 | 29,67 | 29,67 | 716.806 |
22 lug 2024 | 30,06 | 30,38 | 30,04 | 30,26 | 30,26 | 337.825 |
19 lug 2024 | 29,79 | 30,30 | 29,60 | 30,01 | 30,01 | 576.254 |
18 lug 2024 | 30,08 | 30,28 | 29,77 | 29,77 | 29,77 | 665.961 |
17 lug 2024 | 30,10 | 30,25 | 29,65 | 30,02 | 30,02 | 999.865 |
16 lug 2024 | 30,30 | 30,53 | 30,12 | 30,42 | 30,42 | 637.030 |
15 lug 2024 | 31,15 | 31,27 | 30,67 | 30,79 | 30,79 | 406.974 |
12 lug 2024 | 30,75 | 31,18 | 30,51 | 31,17 | 31,17 | 566.333 |
11 lug 2024 | 30,66 | 30,92 | 30,33 | 30,64 | 30,64 | 660.792 |
10 lug 2024 | 30,52 | 30,75 | 30,24 | 30,54 | 30,54 | 535.251 |
09 lug 2024 | 30,60 | 30,78 | 30,33 | 30,45 | 30,45 | 579.705 |
08 lug 2024 | 30,97 | 31,05 | 30,34 | 30,61 | 30,61 | 1.273.967 |
05 lug 2024 | 33,01 | 33,10 | 30,95 | 31,12 | 31,12 | 2.331.556 |
04 lug 2024 | 33,38 | 33,85 | 33,28 | 33,28 | 33,28 | 302.196 |
03 lug 2024 | 33,60 | 33,82 | 33,35 | 33,40 | 33,40 | 410.367 |
02 lug 2024 | 32,98 | 33,59 | 32,79 | 33,47 | 33,47 | 378.830 |
01 lug 2024 | 33,40 | 33,89 | 32,86 | 33,22 | 33,22 | 406.542 |
28 giu 2024 | 33,82 | 34,00 | 33,11 | 33,24 | 33,24 | 431.550 |
27 giu 2024 | 33,17 | 33,71 | 33,02 | 33,68 | 33,68 | 646.212 |
26 giu 2024 | 33,38 | 33,75 | 33,16 | 33,16 | 33,16 | 562.356 |
25 giu 2024 | 34,00 | 34,00 | 33,38 | 33,46 | 33,46 | 291.590 |
24 giu 2024 | 33,20 | 34,21 | 33,10 | 34,01 | 34,01 | 541.668 |
21 giu 2024 | 34,08 | 34,22 | 32,85 | 33,09 | 33,09 | 1.730.101 |
20 giu 2024 | 33,77 | 34,46 | 33,71 | 34,39 | 34,39 | 432.501 |
19 giu 2024 | 34,20 | 34,21 | 33,52 | 33,81 | 33,81 | 304.052 |
18 giu 2024 | 34,42 | 34,50 | 33,88 | 34,28 | 34,28 | 368.849 |
17 giu 2024 | 34,81 | 34,84 | 33,79 | 34,35 | 34,35 | 545.854 |
14 giu 2024 | 34,21 | 35,14 | 34,02 | 34,64 | 34,64 | 889.323 |
13 giu 2024 | 34,18 | 34,24 | 33,74 | 34,24 | 34,24 | 370.236 |
12 giu 2024 | 34,01 | 34,28 | 33,59 | 34,22 | 34,22 | 313.563 |
11 giu 2024 | 33,88 | 34,42 | 33,78 | 33,83 | 33,83 | 565.467 |
10 giu 2024 | 33,97 | 34,05 | 33,55 | 33,63 | 33,63 | 417.276 |
07 giu 2024 | 33,88 | 34,09 | 33,62 | 34,00 | 34,00 | 452.746 |
06 giu 2024 | 34,06 | 34,35 | 33,61 | 33,69 | 33,69 | 298.688 |
05 giu 2024 | 33,71 | 34,30 | 33,60 | 34,00 | 34,00 | 387.929 |
04 giu 2024 | 33,00 | 33,80 | 32,70 | 33,51 | 33,51 | 583.992 |
03 giu 2024 | 33,82 | 33,82 | 32,92 | 32,92 | 32,92 | 873.360 |
31 mag 2024 | 33,77 | 33,93 | 33,35 | 33,85 | 33,85 | 1.344.215 |
30 mag 2024 | 33,64 | 34,04 | 33,51 | 33,88 | 33,88 | 328.546 |
29 mag 2024 | 33,59 | 34,04 | 33,52 | 33,68 | 33,68 | 335.230 |
28 mag 2024 | 33,78 | 33,90 | 33,38 | 33,77 | 33,77 | 320.941 |
27 mag 2024 | 33,85 | 34,09 | 33,68 | 33,78 | 33,78 | 320.634 |
24 mag 2024 | 33,35 | 33,87 | 33,25 | 33,87 | 33,87 | 427.473 |
23 mag 2024 | 33,59 | 33,62 | 33,16 | 33,56 | 33,56 | 368.926 |
22 mag 2024 | 33,15 | 33,65 | 33,01 | 33,62 | 33,62 | 435.184 |
21 mag 2024 | 34,40 | 34,55 | 33,17 | 33,17 | 33,17 | 774.856 |
20 mag 2024 | 34,07 | 34,60 | 33,99 | 34,54 | 34,54 | 323.655 |
20 mag 2024 | 0.29 Dividendo |
17 mag 2024 | 34,22 | 34,66 | 33,95 | 34,36 | 34,07 | 487.573 |
16 mag 2024 | 34,32 | 34,75 | 34,08 | 34,39 | 34,10 | 375.080 |
15 mag 2024 | 34,00 | 34,48 | 33,70 | 34,26 | 33,97 | 638.758 |
14 mag 2024 | 33,49 | 34,20 | 33,32 | 33,98 | 33,69 | 518.531 |
13 mag 2024 | 34,48 | 34,55 | 33,37 | 33,53 | 33,25 | 520.518 |
10 mag 2024 | 34,20 | 34,57 | 33,99 | 34,47 | 34,18 | 681.583 |
09 mag 2024 | 33,25 | 33,86 | 33,14 | 33,82 | 33,53 | 348.764 |
08 mag 2024 | 33,79 | 34,15 | 33,28 | 33,36 | 33,08 | 509.596 |
07 mag 2024 | 33,30 | 34,05 | 33,01 | 33,85 | 33,56 | 850.762 |
06 mag 2024 | 31,55 | 33,39 | 31,09 | 33,00 | 32,72 | 1.586.416 |
03 mag 2024 | 31,74 | 32,08 | 31,41 | 31,55 | 31,28 | 564.525 |
02 mag 2024 | 32,06 | 32,68 | 31,20 | 31,50 | 31,23 | 1.223.959 |
30 apr 2024 | 31,50 | 31,85 | 31,36 | 31,43 | 31,16 | 536.320 |
29 apr 2024 | 31,71 | 31,81 | 31,42 | 31,72 | 31,45 | 333.863 |
26 apr 2024 | 31,32 | 31,68 | 31,27 | 31,51 | 31,24 | 370.886 |
25 apr 2024 | 31,47 | 31,64 | 30,84 | 31,02 | 30,76 | 304.235 |
24 apr 2024 | 32,04 | 32,09 | 31,24 | 31,33 | 31,07 | 335.273 |
23 apr 2024 | 31,72 | 32,20 | 31,70 | 32,02 | 31,75 | 576.748 |
22 apr 2024 | 31,55 | 31,86 | 31,26 | 31,57 | 31,30 | 590.394 |
19 apr 2024 | 31,10 | 31,53 | 30,92 | 31,34 | 31,08 | 681.821 |
18 apr 2024 | 30,84 | 31,10 | 30,51 | 31,01 | 30,75 | 408.809 |
17 apr 2024 | 30,92 | 31,21 | 30,83 | 30,83 | 30,57 | 382.309 |
16 apr 2024 | 30,42 | 31,54 | 30,38 | 31,12 | 30,86 | 690.044 |
15 apr 2024 | 31,37 | 31,50 | 30,77 | 30,84 | 30,58 | 426.353 |
12 apr 2024 | 30,85 | 31,63 | 30,80 | 31,41 | 31,14 | 800.093 |
11 apr 2024 | 30,33 | 30,73 | 30,01 | 30,37 | 30,11 | 545.878 |
10 apr 2024 | 31,88 | 32,02 | 30,44 | 30,44 | 30,18 | 946.693 |
09 apr 2024 | 32,50 | 32,80 | 30,45 | 31,72 | 31,45 | 2.253.755 |
08 apr 2024 | 31,79 | 32,52 | 31,68 | 32,51 | 32,24 | 323.080 |
05 apr 2024 | 32,22 | 32,34 | 31,81 | 31,90 | 31,63 | 441.234 |
04 apr 2024 | 32,98 | 33,04 | 32,38 | 32,69 | 32,41 | 477.121 |
03 apr 2024 | 33,34 | 33,63 | 32,71 | 33,03 | 32,75 | 413.314 |
02 apr 2024 | 33,52 | 33,65 | 32,96 | 33,26 | 32,98 | 583.999 |
28 mar 2024 | 33,99 | 34,14 | 33,57 | 33,80 | 33,51 | 477.064 |
27 mar 2024 | 34,01 | 34,14 | 33,46 | 34,05 | 33,76 | 523.920 |
26 mar 2024 | 32,95 | 34,37 | 32,95 | 34,02 | 33,73 | 916.251 |
25 mar 2024 | 31,66 | 33,15 | 31,55 | 33,15 | 32,87 | 704.786 |
22 mar 2024 | 31,99 | 32,05 | 31,24 | 31,85 | 31,58 | 517.411 |
21 mar 2024 | 32,78 | 32,92 | 32,03 | 32,03 | 31,76 | 445.153 |
20 mar 2024 | 32,09 | 32,61 | 32,05 | 32,37 | 32,10 | 555.975 |
19 mar 2024 | 31,65 | 32,30 | 31,57 | 32,28 | 32,01 | 461.363 |
18 mar 2024 | 32,73 | 32,74 | 31,50 | 31,72 | 31,45 | 689.432 |
15 mar 2024 | 32,98 | 33,02 | 32,19 | 32,39 | 32,12 | 1.052.438 |
14 mar 2024 | 33,70 | 33,97 | 32,89 | 32,95 | 32,67 | 556.037 |
13 mar 2024 | 33,92 | 34,07 | 33,61 | 33,63 | 33,35 | 397.038 |
12 mar 2024 | 33,10 | 33,88 | 33,04 | 33,81 | 33,52 | 557.824 |
11 mar 2024 | 33,50 | 33,61 | 32,57 | 32,96 | 32,68 | 662.696 |
08 mar 2024 | 32,88 | 34,23 | 32,56 | 33,67 | 33,39 | 1.160.123 |
07 mar 2024 | 31,09 | 33,25 | 29,87 | 32,80 | 32,52 | 1.951.607 |
*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...