Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 33,65 | 34,75 | 33,49 | 34,20 | 34,20 | 1.600 |
20 giu 2024 | 33,11 | 35,72 | 32,95 | 34,57 | 34,57 | 24.200 |
18 giu 2024 | 34,94 | 34,94 | 32,92 | 34,38 | 34,38 | 10.800 |
17 giu 2024 | 34,80 | 34,98 | 33,48 | 33,48 | 33,48 | 2.300 |
14 giu 2024 | 33,19 | 35,17 | 33,03 | 34,90 | 34,90 | 8.900 |
13 giu 2024 | 34,91 | 35,46 | 34,91 | 35,46 | 35,46 | 1.500 |
12 giu 2024 | 37,14 | 37,30 | 35,12 | 35,12 | 35,12 | 4.000 |
11 giu 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | 800 |
10 giu 2024 | 36,78 | 37,05 | 36,20 | 36,89 | 36,89 | 8.900 |
07 giu 2024 | 37,07 | 37,25 | 36,70 | 36,86 | 36,86 | 8.300 |
06 giu 2024 | 36,85 | 37,00 | 36,55 | 36,67 | 36,67 | 2.300 |
05 giu 2024 | 36,62 | 36,78 | 35,75 | 35,84 | 35,84 | 4.400 |
04 giu 2024 | 35,73 | 35,73 | 34,70 | 34,85 | 34,85 | 2.200 |
03 giu 2024 | 35,54 | 35,70 | 34,56 | 35,02 | 35,02 | 7.500 |
31 mag 2024 | 35,49 | 35,49 | 35,20 | 35,41 | 35,41 | 15.400 |
30 mag 2024 | 33,74 | 34,34 | 33,58 | 34,34 | 34,34 | 700 |
29 mag 2024 | 35,34 | 35,34 | 34,49 | 34,49 | 34,49 | 3.800 |
28 mag 2024 | 36,15 | 36,15 | 34,13 | 34,56 | 34,56 | 11.700 |
24 mag 2024 | 33,76 | 35,58 | 33,76 | 34,68 | 34,68 | 6.900 |
23 mag 2024 | 35,27 | 35,32 | 33,66 | 33,66 | 33,66 | 1.200 |
22 mag 2024 | 33,73 | 35,25 | 33,73 | 35,25 | 35,25 | 1.500 |
21 mag 2024 | 35,83 | 35,83 | 34,45 | 35,80 | 35,80 | 1.400 |
20 mag 2024 | 35,88 | 36,00 | 35,16 | 35,75 | 35,75 | 3.700 |
17 mag 2024 | 37,20 | 37,20 | 35,11 | 35,11 | 35,11 | 49.900 |
16 mag 2024 | 35,90 | 36,00 | 34,63 | 35,62 | 35,62 | 35.400 |
15 mag 2024 | 36,06 | 36,06 | 34,48 | 35,03 | 35,03 | 15.600 |
14 mag 2024 | 35,51 | 35,67 | 34,50 | 35,33 | 35,33 | 2.500 |
13 mag 2024 | 35,68 | 35,84 | 34,95 | 35,67 | 35,67 | 3.300 |
10 mag 2024 | 34,23 | 35,08 | 34,23 | 34,23 | 34,23 | 1.200 |
09 mag 2024 | 32,42 | 33,97 | 32,42 | 33,80 | 33,80 | 22.300 |
08 mag 2024 | 34,90 | 34,90 | 33,86 | 33,91 | 33,91 | 2.700 |
07 mag 2024 | 35,08 | 35,21 | 34,57 | 35,03 | 35,03 | 1.300 |
06 mag 2024 | 36,97 | 36,97 | 35,13 | 36,22 | 36,22 | 6.100 |
03 mag 2024 | 35,21 | 36,80 | 35,05 | 36,41 | 36,41 | 9.800 |
02 mag 2024 | 36,06 | 36,36 | 35,18 | 35,18 | 35,18 | 2.100 |
01 mag 2024 | 34,27 | 34,84 | 34,16 | 34,35 | 34,35 | 1.100 |
30 apr 2024 | 33,61 | 33,61 | 33,00 | 33,29 | 33,29 | 47.100 |
29 apr 2024 | 32,47 | 32,78 | 32,42 | 32,78 | 32,78 | 9.200 |
26 apr 2024 | 32,64 | 32,64 | 31,21 | 31,85 | 31,85 | 3.700 |
25 apr 2024 | 31,45 | 31,45 | 30,17 | 30,30 | 30,30 | 1.800 |
24 apr 2024 | 30,84 | 30,99 | 29,82 | 30,99 | 30,99 | 1.000 |
23 apr 2024 | 29,17 | 30,81 | 29,17 | 30,81 | 30,81 | 88.300 |
22 apr 2024 | 29,42 | 30,78 | 29,42 | 30,45 | 30,45 | 2.200 |
19 apr 2024 | 29,96 | 30,56 | 29,96 | 30,30 | 30,30 | 1.076.300 |
18 apr 2024 | 28,54 | 29,96 | 28,54 | 29,75 | 29,75 | 17.300 |
17 apr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | 9.600 |
16 apr 2024 | 30,49 | 30,49 | 28,73 | 28,80 | 28,80 | 1.700 |
15 apr 2024 | 28,96 | 30,06 | 28,94 | 28,94 | 28,94 | 1.500 |
12 apr 2024 | 29,60 | 29,60 | 29,42 | 29,42 | 29,42 | 1.000 |
11 apr 2024 | 28,77 | 28,77 | 28,61 | 28,61 | 28,61 | 900 |
10 apr 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | 500 |
09 apr 2024 | 31,50 | 31,50 | 30,35 | 30,35 | 30,35 | 2.400 |
08 apr 2024 | 31,46 | 31,62 | 31,46 | 31,62 | 31,62 | 1.100 |
05 apr 2024 | 30,89 | 30,89 | 30,80 | 30,89 | 30,89 | 1.300 |
04 apr 2024 | 31,82 | 31,82 | 30,75 | 30,75 | 30,75 | 5.600 |
03 apr 2024 | 32,09 | 32,25 | 30,00 | 30,31 | 30,31 | 2.000 |
02 apr 2024 | 31,17 | 31,17 | 30,31 | 31,01 | 31,01 | 1.600 |
01 apr 2024 | 31,55 | 32,60 | 30,95 | 31,44 | 31,44 | 3.200 |
28 mar 2024 | 31,81 | 32,41 | 31,81 | 32,41 | 32,41 | 1.400 |
28 mar 2024 | 0.198 Dividendo |
27 mar 2024 | 33,43 | 33,59 | 32,30 | 32,41 | 32,21 | 2.400 |
26 mar 2024 | 32,55 | 32,55 | 32,00 | 32,00 | 31,80 | 1.200 |
25 mar 2024 | 32,42 | 32,58 | 32,39 | 32,55 | 32,35 | 1.600 |
22 mar 2024 | 31,93 | 33,05 | 31,78 | 31,78 | 31,59 | 1.300 |
21 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,51 | 600 |
20 mar 2024 | 32,06 | 32,81 | 31,90 | 32,81 | 32,61 | 1.400 |
19 mar 2024 | 31,89 | 31,89 | 31,73 | 31,73 | 31,54 | 700 |
18 mar 2024 | 32,50 | 33,93 | 32,41 | 32,41 | 32,21 | 1.600 |
15 mar 2024 | 33,47 | 33,63 | 30,99 | 30,99 | 30,80 | 1.100 |
14 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,09 | 600 |
13 mar 2024 | 31,57 | 31,86 | 31,08 | 31,86 | 31,67 | 3.300 |
12 mar 2024 | 32,81 | 33,02 | 31,57 | 31,57 | 31,38 | 1.500 |
11 mar 2024 | 32,63 | 33,65 | 32,31 | 32,31 | 32,11 | 2.500 |
08 mar 2024 | 33,09 | 33,81 | 32,38 | 33,70 | 33,49 | 2.100 |
07 mar 2024 | 32,11 | 33,49 | 32,11 | 32,66 | 32,46 | 1.300 |
06 mar 2024 | 34,02 | 34,02 | 32,11 | 32,27 | 32,07 | 2.100 |
05 mar 2024 | 32,88 | 33,80 | 32,72 | 32,78 | 32,58 | 13.700 |
04 mar 2024 | 32,51 | 33,49 | 32,51 | 32,51 | 32,31 | 1.600 |
01 mar 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,30 | 700 |
29 feb 2024 | 33,05 | 33,05 | 32,50 | 32,50 | 32,30 | 900 |
28 feb 2024 | 32,02 | 34,40 | 32,02 | 34,24 | 34,03 | 1.500 |
27 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,66 | 600 |
26 feb 2024 | 34,64 | 34,64 | 33,13 | 33,87 | 33,66 | 1.300 |
23 feb 2024 | 33,80 | 33,80 | 31,98 | 33,03 | 32,83 | 2.000 |
22 feb 2024 | 33,71 | 33,86 | 32,06 | 33,86 | 33,65 | 21.400 |
21 feb 2024 | 33,59 | 33,75 | 31,80 | 32,65 | 32,45 | 1.700 |
20 feb 2024 | 32,85 | 33,49 | 31,63 | 31,63 | 31,44 | 2.100 |
16 feb 2024 | 31,41 | 32,85 | 31,41 | 32,80 | 32,60 | 1.200 |
15 feb 2024 | 32,66 | 32,80 | 31,19 | 31,24 | 31,05 | 1.800 |
14 feb 2024 | 32,46 | 32,62 | 31,06 | 31,90 | 31,71 | 15.200 |
13 feb 2024 | 31,74 | 31,94 | 30,67 | 31,65 | 31,46 | 2.500 |
12 feb 2024 | 31,93 | 32,08 | 30,22 | 30,38 | 30,19 | 2.500 |
09 feb 2024 | 31,88 | 32,22 | 30,16 | 31,93 | 31,73 | 1.100 |
08 feb 2024 | 32,15 | 32,15 | 30,86 | 31,88 | 31,69 | 4.100 |
07 feb 2024 | 31,44 | 31,44 | 31,18 | 31,34 | 31,15 | 600 |
06 feb 2024 | 31,36 | 31,52 | 30,50 | 30,50 | 30,31 | 3.000 |
05 feb 2024 | 31,75 | 31,91 | 29,94 | 31,47 | 31,28 | 1.300 |
02 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,07 | 400 |
01 feb 2024 | 30,73 | 32,89 | 30,73 | 31,26 | 31,07 | 1.900 |
31 gen 2024 | 30,54 | 30,54 | 29,43 | 29,59 | 29,41 | 1.300 |
*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...