Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 31,00 | 31,02 | 30,64 | 30,92 | 30,92 | 7.453 |
17 giu 2024 | 30,70 | 31,22 | 30,54 | 30,88 | 30,88 | 42.997 |
14 giu 2024 | 31,12 | 31,42 | 30,28 | 30,52 | 30,52 | 66.951 |
13 giu 2024 | 32,24 | 32,24 | 30,96 | 31,08 | 31,08 | 70.768 |
12 giu 2024 | 31,70 | 32,20 | 31,42 | 32,20 | 32,20 | 110.319 |
11 giu 2024 | 31,84 | 32,46 | 31,60 | 31,64 | 31,64 | 99.823 |
10 giu 2024 | 31,70 | 32,28 | 31,40 | 31,70 | 31,70 | 152.482 |
07 giu 2024 | 29,82 | 30,16 | 29,58 | 30,06 | 30,06 | 51.940 |
06 giu 2024 | 30,60 | 30,70 | 29,56 | 29,76 | 29,76 | 64.212 |
06 giu 2024 | 1 Dividendo |
05 giu 2024 | 30,84 | 31,54 | 30,84 | 31,16 | 30,16 | 134.831 |
04 giu 2024 | 31,12 | 31,70 | 30,86 | 31,00 | 30,01 | 84.038 |
03 giu 2024 | 31,12 | 31,30 | 30,82 | 31,04 | 30,04 | 43.341 |
31 mag 2024 | 30,38 | 30,90 | 29,98 | 30,80 | 29,81 | 120.509 |
30 mag 2024 | 30,50 | 30,80 | 30,24 | 30,58 | 29,60 | 31.172 |
29 mag 2024 | 31,08 | 31,08 | 30,54 | 30,66 | 29,68 | 50.981 |
28 mag 2024 | 31,68 | 31,86 | 31,18 | 31,28 | 30,28 | 36.645 |
27 mag 2024 | 31,90 | 31,92 | 31,56 | 31,70 | 30,68 | 22.576 |
24 mag 2024 | 31,76 | 31,94 | 31,30 | 31,92 | 30,90 | 35.295 |
23 mag 2024 | 31,98 | 32,32 | 31,68 | 31,98 | 30,95 | 50.931 |
22 mag 2024 | 32,18 | 32,62 | 31,94 | 32,18 | 31,15 | 34.204 |
21 mag 2024 | 32,44 | 32,76 | 32,12 | 32,36 | 31,32 | 33.648 |
20 mag 2024 | 32,32 | 32,88 | 32,32 | 32,66 | 31,61 | 26.472 |
17 mag 2024 | 32,16 | 32,44 | 31,92 | 32,44 | 31,40 | 48.514 |
16 mag 2024 | 32,04 | 32,98 | 32,00 | 32,28 | 31,24 | 66.111 |
15 mag 2024 | 32,68 | 32,84 | 31,70 | 32,06 | 31,03 | 127.090 |
14 mag 2024 | 29,58 | 31,76 | 29,58 | 31,58 | 30,57 | 127.375 |
13 mag 2024 | 28,92 | 29,90 | 28,92 | 29,52 | 28,57 | 88.950 |
10 mag 2024 | 29,22 | 29,52 | 28,94 | 29,06 | 28,13 | 28.873 |
09 mag 2024 | 28,92 | 29,68 | 28,92 | 29,42 | 28,48 | 37.313 |
08 mag 2024 | 29,88 | 29,88 | 28,60 | 29,10 | 28,17 | 56.147 |
07 mag 2024 | 30,18 | 30,28 | 29,60 | 30,10 | 29,13 | 62.907 |
06 mag 2024 | 30,12 | 30,24 | 29,56 | 29,98 | 29,02 | 39.615 |
03 mag 2024 | 29,90 | 30,20 | 29,78 | 29,90 | 28,94 | 34.853 |
02 mag 2024 | 29,46 | 29,86 | 29,26 | 29,80 | 28,84 | 29.865 |
30 apr 2024 | 29,54 | 29,62 | 29,26 | 29,30 | 28,36 | 28.969 |
29 apr 2024 | 29,48 | 29,76 | 29,08 | 29,72 | 28,77 | 29.662 |
26 apr 2024 | 29,08 | 29,54 | 28,98 | 29,28 | 28,34 | 44.121 |
25 apr 2024 | 30,38 | 30,38 | 29,00 | 29,08 | 28,15 | 47.739 |
24 apr 2024 | 30,10 | 30,68 | 30,10 | 30,26 | 29,29 | 66.067 |
23 apr 2024 | 29,36 | 30,36 | 29,36 | 30,10 | 29,13 | 60.242 |
22 apr 2024 | 28,68 | 29,46 | 28,68 | 29,16 | 28,22 | 26.912 |
19 apr 2024 | 28,64 | 28,84 | 28,42 | 28,64 | 27,72 | 23.230 |
18 apr 2024 | 29,58 | 29,58 | 28,48 | 28,96 | 28,03 | 68.647 |
17 apr 2024 | 29,96 | 30,08 | 29,36 | 29,56 | 28,61 | 36.823 |
16 apr 2024 | 30,52 | 30,58 | 29,68 | 30,18 | 29,21 | 57.291 |
15 apr 2024 | 29,80 | 30,94 | 29,48 | 30,74 | 29,75 | 126.910 |
12 apr 2024 | 29,50 | 30,24 | 29,50 | 29,98 | 29,02 | 40.459 |
11 apr 2024 | 29,86 | 30,08 | 29,12 | 29,70 | 28,75 | 67.868 |
10 apr 2024 | 29,82 | 30,34 | 29,50 | 29,94 | 28,98 | 64.121 |
09 apr 2024 | 29,68 | 29,88 | 29,44 | 29,60 | 28,65 | 27.143 |
08 apr 2024 | 30,06 | 30,30 | 29,30 | 29,74 | 28,79 | 95.643 |
05 apr 2024 | 30,40 | 30,54 | 29,72 | 29,98 | 29,02 | 104.269 |
04 apr 2024 | 29,80 | 31,04 | 29,70 | 30,64 | 29,66 | 166.988 |
03 apr 2024 | 28,00 | 29,62 | 27,74 | 29,58 | 28,63 | 147.964 |
02 apr 2024 | 27,80 | 29,04 | 27,52 | 27,82 | 26,93 | 144.926 |
28 mar 2024 | 27,64 | 28,28 | 26,28 | 27,64 | 26,75 | 272.755 |
27 mar 2024 | 26,78 | 26,94 | 26,46 | 26,52 | 25,67 | 67.525 |
26 mar 2024 | 26,64 | 26,74 | 26,48 | 26,62 | 25,77 | 41.694 |
25 mar 2024 | 26,68 | 26,78 | 26,38 | 26,58 | 25,73 | 48.438 |
22 mar 2024 | 26,48 | 26,66 | 26,36 | 26,64 | 25,79 | 53.118 |
21 mar 2024 | 25,66 | 26,78 | 25,40 | 26,32 | 25,48 | 86.027 |
20 mar 2024 | 25,42 | 25,72 | 25,40 | 25,50 | 24,68 | 69.344 |
19 mar 2024 | 25,80 | 25,92 | 25,48 | 25,60 | 24,78 | 51.506 |
18 mar 2024 | 26,18 | 26,22 | 25,88 | 25,94 | 25,11 | 57.748 |
15 mar 2024 | 26,40 | 26,60 | 26,08 | 26,12 | 25,28 | 160.045 |
14 mar 2024 | 26,18 | 26,52 | 26,18 | 26,24 | 25,40 | 33.245 |
13 mar 2024 | 26,70 | 26,88 | 26,34 | 26,34 | 25,49 | 48.951 |
12 mar 2024 | 26,06 | 26,60 | 26,02 | 26,52 | 25,67 | 62.913 |
11 mar 2024 | 25,72 | 26,08 | 25,54 | 25,94 | 25,11 | 112.084 |
08 mar 2024 | 26,74 | 27,00 | 25,88 | 25,90 | 25,07 | 86.543 |
07 mar 2024 | 26,40 | 26,88 | 26,12 | 26,76 | 25,90 | 32.127 |
06 mar 2024 | 26,20 | 26,50 | 26,12 | 26,38 | 25,53 | 63.144 |
05 mar 2024 | 26,74 | 26,90 | 26,16 | 26,20 | 25,36 | 86.610 |
04 mar 2024 | 26,92 | 27,10 | 26,68 | 26,94 | 26,08 | 77.775 |
01 mar 2024 | 27,48 | 27,52 | 26,76 | 26,90 | 26,04 | 148.390 |
29 feb 2024 | 27,28 | 27,68 | 27,28 | 27,30 | 26,42 | 142.400 |
28 feb 2024 | 27,98 | 28,18 | 27,02 | 27,46 | 26,58 | 72.430 |
27 feb 2024 | 28,10 | 28,30 | 28,10 | 28,16 | 27,26 | 42.458 |
26 feb 2024 | 28,54 | 28,82 | 27,96 | 28,22 | 27,31 | 55.076 |
23 feb 2024 | 28,14 | 28,82 | 28,00 | 28,70 | 27,78 | 86.037 |
22 feb 2024 | 28,36 | 28,68 | 28,10 | 28,22 | 27,31 | 52.749 |
21 feb 2024 | 27,84 | 28,12 | 27,84 | 28,08 | 27,18 | 61.333 |
20 feb 2024 | 28,32 | 28,32 | 27,56 | 27,82 | 26,93 | 66.389 |
19 feb 2024 | 28,74 | 28,74 | 28,02 | 28,32 | 27,41 | 74.565 |
16 feb 2024 | 29,90 | 30,02 | 28,78 | 29,00 | 28,07 | 91.234 |
15 feb 2024 | 30,18 | 30,60 | 29,54 | 29,76 | 28,80 | 83.328 |
14 feb 2024 | 28,24 | 30,08 | 28,20 | 29,96 | 29,00 | 130.868 |
13 feb 2024 | 28,86 | 28,90 | 27,92 | 28,42 | 27,51 | 156.172 |
12 feb 2024 | 29,12 | 29,30 | 28,86 | 29,06 | 28,13 | 69.197 |
09 feb 2024 | 29,06 | 29,18 | 28,30 | 29,10 | 28,17 | 80.905 |
08 feb 2024 | 28,50 | 29,58 | 28,50 | 28,90 | 27,97 | 78.336 |
07 feb 2024 | 30,00 | 30,00 | 28,32 | 28,32 | 27,41 | 80.708 |
06 feb 2024 | 29,94 | 30,18 | 29,50 | 30,08 | 29,11 | 44.385 |
05 feb 2024 | 29,94 | 30,08 | 29,50 | 29,76 | 28,80 | 43.236 |
02 feb 2024 | 30,00 | 30,24 | 29,82 | 29,84 | 28,88 | 36.225 |
01 feb 2024 | 29,42 | 30,24 | 29,42 | 29,96 | 29,00 | 71.384 |
31 gen 2024 | 29,88 | 29,88 | 29,54 | 29,54 | 28,59 | 47.239 |
30 gen 2024 | 29,82 | 30,24 | 29,76 | 29,80 | 28,84 | 36.999 |
29 gen 2024 | 29,72 | 29,84 | 29,36 | 29,66 | 28,71 | 46.343 |
*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...