Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 31,99 | 32,19 | 31,84 | 32,17 | 32,17 | 979.200 |
03 lug 2024 | 31,83 | 31,98 | 31,81 | 31,97 | 31,97 | 135.600 |
02 lug 2024 | 31,30 | 31,41 | 31,20 | 31,40 | 31,40 | 639.700 |
01 lug 2024 | 31,75 | 31,87 | 31,57 | 31,67 | 31,67 | 262.500 |
28 giu 2024 | 31,12 | 31,25 | 31,08 | 31,23 | 31,23 | 141.400 |
27 giu 2024 | 31,28 | 31,31 | 31,15 | 31,25 | 31,25 | 244.300 |
26 giu 2024 | 31,27 | 31,44 | 31,19 | 31,39 | 31,39 | 156.800 |
25 giu 2024 | 31,59 | 31,78 | 31,50 | 31,74 | 31,74 | 218.100 |
24 giu 2024 | 31,76 | 31,92 | 31,72 | 31,85 | 31,85 | 144.800 |
21 giu 2024 | 31,30 | 31,43 | 31,15 | 31,33 | 31,33 | 495.400 |
20 giu 2024 | 31,58 | 31,80 | 31,56 | 31,77 | 31,77 | 328.100 |
18 giu 2024 | 31,49 | 31,65 | 31,46 | 31,65 | 31,65 | 155.600 |
17 giu 2024 | 31,19 | 31,38 | 31,01 | 31,36 | 31,36 | 168.000 |
14 giu 2024 | 31,02 | 31,32 | 30,89 | 31,29 | 31,29 | 289.600 |
13 giu 2024 | 32,00 | 32,00 | 31,53 | 31,64 | 31,64 | 390.300 |
12 giu 2024 | 32,48 | 32,51 | 32,25 | 32,29 | 32,29 | 429.500 |
11 giu 2024 | 31,96 | 32,15 | 31,74 | 32,06 | 32,06 | 750.500 |
11 giu 2024 | 0.533 Dividendo |
10 giu 2024 | 32,95 | 33,16 | 32,88 | 33,13 | 32,60 | 214.800 |
07 giu 2024 | 33,48 | 33,49 | 33,27 | 33,30 | 32,76 | 73.600 |
06 giu 2024 | 33,53 | 33,73 | 33,53 | 33,72 | 33,18 | 89.400 |
05 giu 2024 | 33,55 | 33,55 | 33,27 | 33,51 | 32,97 | 272.200 |
04 giu 2024 | 33,37 | 33,49 | 33,31 | 33,38 | 32,84 | 168.400 |
03 giu 2024 | 33,72 | 33,82 | 33,63 | 33,82 | 33,28 | 422.800 |
31 mag 2024 | 33,45 | 33,67 | 33,32 | 33,66 | 33,12 | 181.000 |
30 mag 2024 | 33,29 | 33,44 | 33,23 | 33,37 | 32,83 | 212.900 |
29 mag 2024 | 32,88 | 32,93 | 32,72 | 32,73 | 32,20 | 225.300 |
28 mag 2024 | 33,40 | 33,42 | 33,23 | 33,39 | 32,85 | 650.600 |
24 mag 2024 | 32,98 | 33,20 | 32,95 | 33,18 | 32,65 | 507.300 |
23 mag 2024 | 33,44 | 33,44 | 32,93 | 33,02 | 32,49 | 309.400 |
22 mag 2024 | 33,45 | 33,51 | 33,21 | 33,31 | 32,77 | 260.500 |
21 mag 2024 | 33,49 | 33,61 | 33,46 | 33,60 | 33,06 | 69.900 |
20 mag 2024 | 33,67 | 33,67 | 33,47 | 33,49 | 32,95 | 111.100 |
17 mag 2024 | 33,46 | 33,66 | 33,44 | 33,66 | 33,12 | 91.300 |
16 mag 2024 | 33,61 | 33,63 | 33,41 | 33,41 | 32,87 | 165.600 |
15 mag 2024 | 33,58 | 33,77 | 33,50 | 33,77 | 33,23 | 264.600 |
14 mag 2024 | 32,95 | 33,19 | 32,93 | 33,19 | 32,66 | 214.100 |
13 mag 2024 | 32,68 | 32,79 | 32,68 | 32,71 | 32,18 | 336.000 |
10 mag 2024 | 32,71 | 32,71 | 32,55 | 32,58 | 32,06 | 153.800 |
09 mag 2024 | 32,36 | 32,50 | 32,36 | 32,42 | 31,90 | 381.200 |
08 mag 2024 | 32,56 | 32,68 | 32,55 | 32,67 | 32,14 | 137.400 |
07 mag 2024 | 32,46 | 32,53 | 32,41 | 32,42 | 31,90 | 133.100 |
06 mag 2024 | 31,87 | 32,14 | 31,86 | 32,12 | 31,60 | 240.600 |
03 mag 2024 | 31,87 | 31,88 | 31,56 | 31,77 | 31,26 | 221.900 |
02 mag 2024 | 31,58 | 31,68 | 31,36 | 31,64 | 31,13 | 606.200 |
01 mag 2024 | 31,26 | 31,60 | 31,04 | 31,24 | 30,74 | 399.800 |
30 apr 2024 | 31,53 | 31,74 | 31,28 | 31,28 | 30,78 | 570.600 |
29 apr 2024 | 32,26 | 32,39 | 32,19 | 32,33 | 31,81 | 237.600 |
26 apr 2024 | 32,21 | 32,27 | 32,14 | 32,21 | 31,69 | 122.900 |
25 apr 2024 | 31,56 | 31,90 | 31,43 | 31,85 | 31,34 | 161.300 |
24 apr 2024 | 31,89 | 31,96 | 31,79 | 31,90 | 31,39 | 267.200 |
23 apr 2024 | 31,83 | 32,11 | 31,82 | 32,04 | 31,52 | 200.400 |
22 apr 2024 | 31,20 | 31,54 | 31,20 | 31,47 | 30,96 | 301.000 |
19 apr 2024 | 30,97 | 31,07 | 30,87 | 30,95 | 30,45 | 3.253.500 |
18 apr 2024 | 30,95 | 31,18 | 30,92 | 30,96 | 30,46 | 274.200 |
17 apr 2024 | 30,84 | 30,92 | 30,67 | 30,78 | 30,28 | 246.100 |
16 apr 2024 | 30,44 | 30,50 | 30,22 | 30,36 | 29,87 | 263.100 |
15 apr 2024 | 30,89 | 30,99 | 30,50 | 30,53 | 30,04 | 460.800 |
12 apr 2024 | 30,82 | 31,00 | 30,66 | 30,73 | 30,24 | 141.100 |
11 apr 2024 | 31,18 | 31,18 | 30,73 | 31,06 | 30,56 | 311.800 |
10 apr 2024 | 31,30 | 31,47 | 31,13 | 31,33 | 30,83 | 285.600 |
09 apr 2024 | 32,16 | 32,16 | 31,81 | 31,94 | 31,43 | 237.600 |
08 apr 2024 | 32,00 | 32,12 | 31,95 | 32,02 | 31,50 | 215.700 |
05 apr 2024 | 31,85 | 31,96 | 31,68 | 31,88 | 31,37 | 219.200 |
04 apr 2024 | 32,54 | 32,57 | 32,03 | 32,03 | 31,51 | 405.300 |
03 apr 2024 | 32,01 | 32,18 | 31,97 | 32,09 | 31,57 | 322.300 |
02 apr 2024 | 31,92 | 31,92 | 31,78 | 31,88 | 31,37 | 760.600 |
01 apr 2024 | 32,16 | 32,29 | 31,97 | 32,01 | 31,50 | 715.600 |
28 mar 2024 | 32,22 | 32,31 | 32,12 | 32,17 | 31,65 | 167.000 |
27 mar 2024 | 32,20 | 32,37 | 32,20 | 32,36 | 31,84 | 106.100 |
26 mar 2024 | 32,05 | 32,08 | 31,90 | 31,90 | 31,39 | 83.200 |
25 mar 2024 | 31,83 | 32,02 | 31,79 | 31,85 | 31,34 | 145.900 |
22 mar 2024 | 31,80 | 31,82 | 31,71 | 31,76 | 31,25 | 107.800 |
21 mar 2024 | 31,75 | 31,85 | 31,59 | 31,60 | 31,09 | 204.600 |
20 mar 2024 | 31,03 | 31,65 | 31,03 | 31,62 | 31,11 | 149.500 |
19 mar 2024 | 31,03 | 31,16 | 30,95 | 31,11 | 30,61 | 212.700 |
18 mar 2024 | 31,05 | 31,06 | 30,88 | 30,92 | 30,42 | 177.500 |
15 mar 2024 | 31,00 | 31,07 | 30,91 | 30,99 | 30,49 | 144.000 |
14 mar 2024 | 30,92 | 30,94 | 30,50 | 30,63 | 30,14 | 158.800 |
13 mar 2024 | 31,12 | 31,20 | 31,08 | 31,08 | 30,58 | 303.100 |
12 mar 2024 | 30,66 | 30,78 | 30,59 | 30,75 | 30,26 | 156.400 |
11 mar 2024 | 30,60 | 30,69 | 30,50 | 30,67 | 30,18 | 153.900 |
08 mar 2024 | 30,70 | 30,76 | 30,48 | 30,53 | 30,04 | 180.100 |
07 mar 2024 | 30,43 | 30,64 | 30,43 | 30,58 | 30,09 | 104.400 |
06 mar 2024 | 30,09 | 30,16 | 29,98 | 30,00 | 29,52 | 88.400 |
05 mar 2024 | 29,61 | 29,76 | 29,59 | 29,69 | 29,21 | 204.400 |
04 mar 2024 | 29,42 | 29,57 | 29,42 | 29,53 | 29,05 | 119.000 |
01 mar 2024 | 29,44 | 29,54 | 29,22 | 29,49 | 29,02 | 145.700 |
29 feb 2024 | 29,54 | 29,54 | 29,11 | 29,26 | 28,79 | 387.000 |
28 feb 2024 | 29,54 | 29,57 | 29,44 | 29,44 | 28,97 | 120.500 |
27 feb 2024 | 29,62 | 29,75 | 29,60 | 29,67 | 29,19 | 96.100 |
26 feb 2024 | 29,77 | 29,78 | 29,67 | 29,70 | 29,22 | 168.500 |
23 feb 2024 | 29,68 | 29,81 | 29,66 | 29,72 | 29,24 | 315.500 |
22 feb 2024 | 29,86 | 29,88 | 29,65 | 29,81 | 29,33 | 375.300 |
21 feb 2024 | 29,64 | 29,79 | 29,62 | 29,77 | 29,29 | 242.800 |
20 feb 2024 | 29,39 | 29,55 | 29,39 | 29,55 | 29,07 | 900.900 |
16 feb 2024 | 28,84 | 28,95 | 28,74 | 28,81 | 28,35 | 261.800 |
15 feb 2024 | 28,88 | 29,20 | 28,88 | 29,17 | 28,70 | 311.400 |
14 feb 2024 | 28,95 | 29,03 | 28,88 | 29,01 | 28,54 | 550.800 |
13 feb 2024 | 29,06 | 29,06 | 28,71 | 28,76 | 28,30 | 492.200 |
*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...