Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 32,81 | 33,00 | 32,74 | 32,97 | 32,97 | 151.900 |
01 lug 2024 | 33,32 | 33,38 | 33,00 | 33,07 | 33,07 | 280.800 |
28 giu 2024 | 31,70 | 32,14 | 31,70 | 32,14 | 32,14 | 799.400 |
27 giu 2024 | 32,12 | 32,22 | 32,07 | 32,19 | 32,19 | 395.200 |
26 giu 2024 | 32,07 | 32,44 | 32,03 | 32,34 | 32,34 | 234.100 |
25 giu 2024 | 32,28 | 32,56 | 32,22 | 32,54 | 32,54 | 638.600 |
24 giu 2024 | 32,62 | 33,02 | 32,59 | 32,90 | 32,90 | 441.200 |
21 giu 2024 | 31,65 | 31,78 | 31,49 | 31,62 | 31,62 | 381.000 |
20 giu 2024 | 31,89 | 32,35 | 31,89 | 32,35 | 32,35 | 427.100 |
18 giu 2024 | 31,82 | 32,14 | 31,82 | 32,07 | 32,07 | 424.900 |
17 giu 2024 | 31,73 | 31,99 | 31,67 | 31,99 | 31,99 | 629.300 |
14 giu 2024 | 31,09 | 31,35 | 30,76 | 31,31 | 31,31 | 1.026.300 |
13 giu 2024 | 32,84 | 32,84 | 31,83 | 32,28 | 32,28 | 1.163.700 |
12 giu 2024 | 33,51 | 33,78 | 33,25 | 33,40 | 33,40 | 553.100 |
11 giu 2024 | 32,84 | 32,85 | 32,46 | 32,67 | 32,67 | 369.300 |
10 giu 2024 | 33,85 | 34,29 | 33,70 | 34,29 | 34,29 | 320.800 |
07 giu 2024 | 36,08 | 36,26 | 35,86 | 35,99 | 35,99 | 61.700 |
06 giu 2024 | 36,31 | 36,59 | 36,29 | 36,52 | 36,52 | 70.100 |
05 giu 2024 | 36,26 | 36,50 | 35,92 | 36,27 | 36,27 | 76.000 |
04 giu 2024 | 36,64 | 36,64 | 36,21 | 36,46 | 36,46 | 108.800 |
03 giu 2024 | 37,25 | 37,25 | 36,86 | 37,17 | 37,17 | 268.700 |
31 mag 2024 | 36,73 | 36,90 | 36,53 | 36,86 | 36,86 | 186.200 |
30 mag 2024 | 36,54 | 36,85 | 36,46 | 36,82 | 36,82 | 101.600 |
29 mag 2024 | 36,14 | 37,09 | 36,12 | 36,29 | 36,29 | 101.800 |
28 mag 2024 | 36,68 | 37,24 | 36,62 | 36,84 | 36,84 | 113.900 |
24 mag 2024 | 37,14 | 37,14 | 36,15 | 36,51 | 36,51 | 120.300 |
23 mag 2024 | 36,37 | 36,45 | 36,02 | 36,13 | 36,13 | 98.100 |
22 mag 2024 | 36,73 | 36,87 | 36,37 | 36,45 | 36,45 | 97.400 |
21 mag 2024 | 36,43 | 37,21 | 36,43 | 37,21 | 37,21 | 78.000 |
20 mag 2024 | 37,55 | 37,57 | 37,13 | 37,33 | 37,33 | 74.200 |
17 mag 2024 | 38,06 | 38,80 | 37,09 | 37,27 | 37,27 | 156.500 |
17 mag 2024 | 2.491 Dividendo |
16 mag 2024 | 39,04 | 39,32 | 38,78 | 39,14 | 36,65 | 120.400 |
15 mag 2024 | 38,99 | 39,09 | 38,79 | 38,95 | 36,47 | 154.600 |
14 mag 2024 | 38,67 | 38,99 | 38,65 | 38,80 | 36,33 | 178.800 |
13 mag 2024 | 38,41 | 38,91 | 38,41 | 38,91 | 36,43 | 99.200 |
10 mag 2024 | 38,45 | 38,61 | 38,25 | 38,45 | 36,00 | 100.900 |
09 mag 2024 | 37,82 | 38,23 | 37,82 | 38,23 | 35,80 | 76.400 |
08 mag 2024 | 37,23 | 37,68 | 37,19 | 37,67 | 35,27 | 74.000 |
07 mag 2024 | 37,45 | 37,60 | 37,38 | 37,47 | 35,09 | 86.700 |
06 mag 2024 | 36,74 | 36,93 | 36,69 | 36,93 | 34,58 | 72.300 |
03 mag 2024 | 36,56 | 36,62 | 36,23 | 36,49 | 34,17 | 80.800 |
02 mag 2024 | 36,23 | 36,41 | 36,06 | 36,34 | 34,03 | 97.800 |
01 mag 2024 | 36,00 | 36,59 | 34,97 | 36,00 | 33,71 | 83.100 |
30 apr 2024 | 36,20 | 36,31 | 35,95 | 36,00 | 33,71 | 168.900 |
29 apr 2024 | 36,16 | 36,39 | 36,07 | 36,23 | 33,92 | 126.600 |
26 apr 2024 | 36,18 | 36,32 | 35,59 | 35,88 | 33,60 | 141.200 |
25 apr 2024 | 36,43 | 36,96 | 36,15 | 36,80 | 34,46 | 151.200 |
24 apr 2024 | 36,13 | 36,52 | 35,99 | 36,50 | 34,18 | 94.100 |
23 apr 2024 | 36,00 | 36,49 | 35,99 | 36,46 | 34,14 | 90.500 |
22 apr 2024 | 35,42 | 35,79 | 35,29 | 35,58 | 33,32 | 96.800 |
19 apr 2024 | 34,82 | 35,07 | 34,79 | 34,85 | 32,63 | 81.000 |
18 apr 2024 | 34,59 | 35,00 | 34,57 | 34,61 | 32,41 | 101.500 |
17 apr 2024 | 34,41 | 34,59 | 34,01 | 34,25 | 32,07 | 183.700 |
16 apr 2024 | 34,13 | 34,13 | 33,77 | 34,08 | 31,91 | 501.500 |
15 apr 2024 | 35,27 | 35,39 | 34,68 | 34,73 | 32,52 | 163.500 |
12 apr 2024 | 34,77 | 35,00 | 34,61 | 34,64 | 32,44 | 134.000 |
11 apr 2024 | 35,44 | 35,46 | 34,71 | 35,30 | 33,05 | 130.300 |
10 apr 2024 | 35,71 | 36,08 | 35,57 | 35,81 | 33,53 | 109.800 |
09 apr 2024 | 36,56 | 36,62 | 36,11 | 36,31 | 34,00 | 97.200 |
08 apr 2024 | 36,38 | 36,48 | 36,26 | 36,42 | 34,10 | 226.900 |
05 apr 2024 | 35,79 | 36,13 | 35,71 | 36,06 | 33,77 | 272.000 |
04 apr 2024 | 36,64 | 36,68 | 35,79 | 35,81 | 33,53 | 489.100 |
03 apr 2024 | 35,88 | 36,17 | 35,86 | 35,95 | 33,66 | 543.300 |
02 apr 2024 | 35,27 | 35,28 | 35,12 | 35,20 | 32,96 | 102.500 |
01 apr 2024 | 34,71 | 35,85 | 34,71 | 35,55 | 33,29 | 162.300 |
28 mar 2024 | 35,53 | 35,76 | 35,47 | 35,74 | 33,47 | 272.100 |
27 mar 2024 | 35,10 | 35,34 | 34,91 | 35,14 | 32,90 | 461.400 |
26 mar 2024 | 34,74 | 34,91 | 34,68 | 34,81 | 32,59 | 220.300 |
25 mar 2024 | 33,95 | 34,05 | 33,83 | 33,99 | 31,83 | 243.900 |
22 mar 2024 | 34,20 | 34,22 | 33,93 | 34,00 | 31,84 | 144.500 |
21 mar 2024 | 33,84 | 34,21 | 33,84 | 34,01 | 31,85 | 121.700 |
20 mar 2024 | 33,32 | 34,06 | 33,32 | 34,06 | 31,89 | 102.000 |
19 mar 2024 | 33,73 | 33,81 | 33,56 | 33,57 | 31,43 | 130.300 |
18 mar 2024 | 33,46 | 33,48 | 33,32 | 33,46 | 31,33 | 161.700 |
15 mar 2024 | 33,02 | 33,49 | 33,02 | 33,43 | 31,30 | 110.700 |
14 mar 2024 | 33,14 | 33,22 | 32,60 | 32,69 | 30,61 | 105.900 |
13 mar 2024 | 33,53 | 33,65 | 33,22 | 33,32 | 31,20 | 220.000 |
12 mar 2024 | 32,70 | 32,76 | 32,55 | 32,63 | 30,55 | 100.300 |
11 mar 2024 | 32,18 | 32,46 | 32,17 | 32,46 | 30,39 | 225.800 |
08 mar 2024 | 32,27 | 32,40 | 32,09 | 32,18 | 30,13 | 215.300 |
07 mar 2024 | 31,62 | 32,05 | 31,62 | 31,94 | 29,91 | 269.600 |
06 mar 2024 | 31,34 | 31,39 | 31,10 | 31,20 | 29,21 | 378.000 |
05 mar 2024 | 30,90 | 31,17 | 30,87 | 31,00 | 29,03 | 96.400 |
04 mar 2024 | 30,98 | 31,16 | 30,92 | 31,05 | 29,07 | 196.500 |
01 mar 2024 | 30,46 | 30,50 | 30,17 | 30,50 | 28,56 | 137.000 |
29 feb 2024 | 30,16 | 30,16 | 29,88 | 29,96 | 28,05 | 365.100 |
28 feb 2024 | 29,85 | 30,09 | 29,83 | 29,98 | 28,07 | 517.300 |
27 feb 2024 | 30,01 | 30,20 | 29,96 | 30,20 | 28,28 | 118.500 |
26 feb 2024 | 30,01 | 30,10 | 29,85 | 29,97 | 28,06 | 132.000 |
23 feb 2024 | 30,66 | 30,68 | 30,43 | 30,56 | 28,62 | 90.100 |
22 feb 2024 | 30,44 | 30,48 | 30,34 | 30,41 | 28,47 | 184.500 |
21 feb 2024 | 30,12 | 30,32 | 30,08 | 30,24 | 28,32 | 261.700 |
20 feb 2024 | 29,74 | 29,98 | 29,74 | 29,88 | 27,98 | 272.100 |
16 feb 2024 | 29,36 | 29,43 | 29,05 | 29,19 | 27,33 | 164.200 |
15 feb 2024 | 28,81 | 29,22 | 28,79 | 29,13 | 27,28 | 154.200 |
14 feb 2024 | 28,94 | 28,98 | 28,79 | 28,93 | 27,09 | 175.100 |
13 feb 2024 | 29,01 | 29,01 | 28,53 | 28,69 | 26,86 | 170.200 |
12 feb 2024 | 29,06 | 29,20 | 29,00 | 29,13 | 27,28 | 179.500 |
09 feb 2024 | 28,81 | 28,96 | 28,58 | 28,94 | 27,10 | 170.000 |
*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...