Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 31,80 | 31,95 | 31,71 | 31,85 | 31,85 | 54.000 |
27 giu 2024 | 31,33 | 31,46 | 31,29 | 31,37 | 31,37 | 23.300 |
26 giu 2024 | 31,22 | 31,31 | 31,21 | 31,22 | 31,22 | 96.200 |
25 giu 2024 | 31,41 | 31,48 | 31,36 | 31,45 | 31,45 | 55.200 |
24 giu 2024 | 30,91 | 31,09 | 30,91 | 30,92 | 30,92 | 95.200 |
21 giu 2024 | 30,71 | 30,71 | 30,57 | 30,67 | 30,67 | 140.900 |
20 giu 2024 | 30,77 | 30,91 | 30,72 | 30,81 | 30,81 | 123.900 |
18 giu 2024 | 30,90 | 31,00 | 30,90 | 30,94 | 30,94 | 52.100 |
17 giu 2024 | 30,82 | 31,02 | 30,75 | 30,96 | 30,96 | 50.200 |
14 giu 2024 | 31,18 | 31,31 | 31,15 | 31,23 | 31,23 | 115.300 |
13 giu 2024 | 31,35 | 31,35 | 31,08 | 31,15 | 31,15 | 81.400 |
12 giu 2024 | 32,04 | 32,15 | 31,81 | 31,81 | 31,81 | 28.800 |
11 giu 2024 | 31,88 | 31,88 | 31,66 | 31,69 | 31,69 | 101.400 |
11 giu 2024 | 0.473 Dividendo |
10 giu 2024 | 32,48 | 32,69 | 32,48 | 32,62 | 32,15 | 15.400 |
07 giu 2024 | 32,46 | 32,54 | 32,32 | 32,40 | 31,93 | 130.800 |
06 giu 2024 | 32,61 | 32,69 | 32,58 | 32,66 | 32,19 | 37.900 |
05 giu 2024 | 32,64 | 32,73 | 32,50 | 32,66 | 32,19 | 24.000 |
04 giu 2024 | 33,09 | 33,10 | 32,80 | 32,99 | 32,51 | 64.400 |
03 giu 2024 | 32,99 | 33,09 | 32,98 | 32,99 | 32,51 | 102.000 |
31 mag 2024 | 32,71 | 32,81 | 32,53 | 32,81 | 32,33 | 77.400 |
30 mag 2024 | 32,32 | 32,32 | 32,20 | 32,30 | 31,83 | 58.900 |
29 mag 2024 | 32,01 | 32,08 | 31,90 | 31,96 | 31,50 | 24.100 |
28 mag 2024 | 32,74 | 32,74 | 32,49 | 32,58 | 32,11 | 43.000 |
24 mag 2024 | 32,09 | 32,25 | 32,09 | 32,18 | 31,71 | 47.400 |
23 mag 2024 | 32,16 | 32,36 | 31,76 | 31,83 | 31,37 | 94.300 |
22 mag 2024 | 32,09 | 32,14 | 31,95 | 32,03 | 31,57 | 75.800 |
21 mag 2024 | 32,47 | 32,50 | 32,36 | 32,44 | 31,97 | 42.500 |
20 mag 2024 | 32,51 | 32,58 | 32,47 | 32,54 | 32,07 | 21.400 |
17 mag 2024 | 32,34 | 32,34 | 32,18 | 32,27 | 31,80 | 18.800 |
16 mag 2024 | 32,28 | 32,30 | 32,00 | 32,00 | 31,54 | 276.500 |
15 mag 2024 | 32,44 | 32,54 | 32,33 | 32,51 | 32,04 | 26.900 |
14 mag 2024 | 32,12 | 32,25 | 32,12 | 32,25 | 31,78 | 85.200 |
13 mag 2024 | 32,19 | 32,19 | 32,05 | 32,06 | 31,60 | 67.900 |
10 mag 2024 | 32,43 | 32,43 | 32,23 | 32,27 | 31,80 | 29.100 |
09 mag 2024 | 32,11 | 32,40 | 32,10 | 32,40 | 31,93 | 27.200 |
08 mag 2024 | 32,13 | 32,22 | 32,00 | 32,22 | 31,75 | 89.800 |
07 mag 2024 | 32,77 | 32,77 | 32,52 | 32,59 | 32,12 | 153.300 |
06 mag 2024 | 32,99 | 33,00 | 32,90 | 32,99 | 32,51 | 30.400 |
03 mag 2024 | 32,79 | 32,89 | 32,63 | 32,82 | 32,34 | 73.600 |
02 mag 2024 | 32,30 | 32,60 | 32,28 | 32,55 | 32,08 | 361.500 |
01 mag 2024 | 31,88 | 32,25 | 31,82 | 31,85 | 31,39 | 26.200 |
30 apr 2024 | 32,32 | 32,37 | 32,00 | 32,00 | 31,54 | 29.800 |
29 apr 2024 | 31,92 | 32,10 | 31,89 | 31,99 | 31,53 | 55.700 |
26 apr 2024 | 31,62 | 31,80 | 31,62 | 31,73 | 31,27 | 42.300 |
25 apr 2024 | 31,29 | 31,60 | 31,25 | 31,52 | 31,06 | 203.300 |
24 apr 2024 | 32,13 | 32,14 | 31,98 | 32,00 | 31,54 | 18.400 |
23 apr 2024 | 31,95 | 32,10 | 31,95 | 32,01 | 31,55 | 36.600 |
22 apr 2024 | 31,84 | 32,10 | 31,80 | 31,99 | 31,53 | 85.800 |
19 apr 2024 | 31,64 | 31,78 | 31,61 | 31,71 | 31,25 | 49.900 |
18 apr 2024 | 31,70 | 31,84 | 31,57 | 31,62 | 31,16 | 75.700 |
17 apr 2024 | 31,83 | 31,83 | 31,58 | 31,72 | 31,26 | 97.900 |
16 apr 2024 | 32,17 | 32,17 | 31,92 | 31,97 | 31,51 | 123.400 |
15 apr 2024 | 33,00 | 33,07 | 32,57 | 32,65 | 32,18 | 51.300 |
12 apr 2024 | 32,92 | 32,94 | 32,62 | 32,64 | 32,17 | 80.700 |
11 apr 2024 | 33,05 | 33,07 | 32,72 | 32,98 | 32,50 | 87.700 |
10 apr 2024 | 32,74 | 32,76 | 32,53 | 32,66 | 32,19 | 71.400 |
09 apr 2024 | 33,30 | 33,35 | 33,04 | 33,14 | 32,66 | 73.300 |
08 apr 2024 | 33,08 | 33,14 | 33,00 | 33,09 | 32,61 | 216.700 |
05 apr 2024 | 32,75 | 32,88 | 32,70 | 32,80 | 32,32 | 29.800 |
04 apr 2024 | 33,09 | 33,09 | 32,62 | 32,67 | 32,20 | 52.400 |
03 apr 2024 | 32,68 | 32,90 | 32,64 | 32,86 | 32,38 | 268.200 |
02 apr 2024 | 32,57 | 32,57 | 32,35 | 32,53 | 32,06 | 1.587.400 |
01 apr 2024 | 32,86 | 33,01 | 32,40 | 32,65 | 32,18 | 106.100 |
28 mar 2024 | 33,18 | 33,27 | 33,10 | 33,23 | 32,75 | 64.100 |
27 mar 2024 | 33,25 | 33,36 | 33,18 | 33,36 | 32,88 | 184.700 |
26 mar 2024 | 33,25 | 33,31 | 33,16 | 33,22 | 32,74 | 34.300 |
25 mar 2024 | 33,17 | 33,19 | 33,03 | 33,13 | 32,65 | 89.200 |
22 mar 2024 | 33,41 | 33,53 | 33,38 | 33,44 | 32,96 | 127.500 |
21 mar 2024 | 33,24 | 33,34 | 33,19 | 33,31 | 32,83 | 75.600 |
20 mar 2024 | 32,92 | 33,13 | 32,81 | 33,13 | 32,65 | 35.800 |
19 mar 2024 | 32,70 | 32,91 | 32,65 | 32,88 | 32,40 | 114.000 |
18 mar 2024 | 32,60 | 32,63 | 32,46 | 32,63 | 32,16 | 60.500 |
15 mar 2024 | 32,19 | 32,29 | 32,13 | 32,28 | 31,81 | 233.800 |
14 mar 2024 | 32,14 | 32,14 | 31,81 | 31,86 | 31,40 | 50.100 |
13 mar 2024 | 31,87 | 31,98 | 31,80 | 31,90 | 31,44 | 65.900 |
12 mar 2024 | 32,07 | 32,18 | 31,88 | 32,11 | 31,64 | 88.300 |
11 mar 2024 | 32,30 | 32,30 | 32,02 | 32,10 | 31,63 | 211.700 |
08 mar 2024 | 33,14 | 33,21 | 32,99 | 33,00 | 32,52 | 100.600 |
07 mar 2024 | 32,86 | 32,89 | 32,79 | 32,87 | 32,39 | 142.400 |
06 mar 2024 | 32,82 | 32,88 | 32,67 | 32,80 | 32,32 | 98.100 |
05 mar 2024 | 32,29 | 32,36 | 32,19 | 32,27 | 31,80 | 87.700 |
04 mar 2024 | 32,03 | 32,04 | 31,90 | 31,99 | 31,53 | 88.400 |
01 mar 2024 | 31,96 | 32,17 | 31,96 | 32,12 | 31,65 | 45.600 |
29 feb 2024 | 31,79 | 31,82 | 31,56 | 31,66 | 31,20 | 45.400 |
28 feb 2024 | 31,56 | 31,66 | 31,52 | 31,61 | 31,15 | 36.200 |
27 feb 2024 | 31,74 | 31,83 | 31,70 | 31,80 | 31,34 | 49.600 |
26 feb 2024 | 31,83 | 31,83 | 31,63 | 31,73 | 31,27 | 193.200 |
23 feb 2024 | 31,63 | 31,81 | 31,63 | 31,68 | 31,22 | 79.100 |
22 feb 2024 | 31,68 | 31,78 | 31,55 | 31,61 | 31,15 | 96.800 |
21 feb 2024 | 31,29 | 31,33 | 31,13 | 31,29 | 30,84 | 62.900 |
20 feb 2024 | 31,33 | 31,36 | 31,20 | 31,36 | 30,91 | 38.700 |
16 feb 2024 | 30,94 | 31,13 | 30,86 | 31,00 | 30,55 | 160.300 |
15 feb 2024 | 30,73 | 30,94 | 30,67 | 30,87 | 30,42 | 29.300 |
14 feb 2024 | 30,59 | 30,68 | 30,49 | 30,68 | 30,24 | 49.300 |
13 feb 2024 | 30,69 | 30,79 | 30,51 | 30,64 | 30,20 | 33.400 |
12 feb 2024 | 30,60 | 30,83 | 30,60 | 30,70 | 30,25 | 91.200 |
09 feb 2024 | 30,35 | 30,56 | 30,35 | 30,56 | 30,12 | 75.100 |
08 feb 2024 | 30,46 | 30,58 | 30,33 | 30,58 | 30,14 | 81.200 |
07 feb 2024 | 30,84 | 30,88 | 30,75 | 30,87 | 30,42 | 417.500 |
*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...