Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 28,18 | 28,18 | 28,11 | 28,14 | 28,14 | 6.853 |
17 giu 2024 | 27,75 | 28,19 | 27,69 | 28,14 | 28,14 | 652.100 |
14 giu 2024 | 27,85 | 28,06 | 27,62 | 27,82 | 27,82 | 463.600 |
14 giu 2024 | 0.18 Dividendo |
13 giu 2024 | 28,64 | 28,64 | 28,23 | 28,45 | 28,27 | 364.100 |
12 giu 2024 | 29,09 | 29,33 | 28,50 | 28,75 | 28,57 | 425.000 |
11 giu 2024 | 28,01 | 28,35 | 27,72 | 28,16 | 27,98 | 502.000 |
10 giu 2024 | 28,61 | 28,61 | 28,11 | 28,28 | 28,10 | 475.300 |
07 giu 2024 | 28,62 | 29,02 | 28,56 | 28,84 | 28,66 | 527.600 |
06 giu 2024 | 28,74 | 29,10 | 28,57 | 28,92 | 28,74 | 447.500 |
05 giu 2024 | 29,19 | 29,22 | 28,63 | 28,86 | 28,68 | 639.600 |
04 giu 2024 | 29,00 | 29,20 | 28,94 | 28,97 | 28,79 | 437.300 |
03 giu 2024 | 30,48 | 30,48 | 29,26 | 29,32 | 29,13 | 314.100 |
31 mag 2024 | 29,97 | 30,19 | 29,80 | 29,98 | 29,79 | 925.700 |
30 mag 2024 | 29,72 | 30,13 | 29,55 | 29,84 | 29,65 | 299.900 |
29 mag 2024 | 29,51 | 29,52 | 29,17 | 29,32 | 29,13 | 336.900 |
28 mag 2024 | 30,37 | 30,63 | 30,00 | 30,15 | 29,96 | 427.100 |
24 mag 2024 | 29,88 | 30,02 | 29,61 | 30,01 | 29,82 | 340.000 |
23 mag 2024 | 30,29 | 30,34 | 29,32 | 29,61 | 29,42 | 334.800 |
22 mag 2024 | 30,97 | 31,11 | 30,13 | 30,29 | 30,10 | 409.700 |
21 mag 2024 | 31,34 | 31,74 | 31,10 | 31,13 | 30,93 | 359.900 |
20 mag 2024 | 31,67 | 31,93 | 31,37 | 31,46 | 31,26 | 311.400 |
17 mag 2024 | 31,38 | 31,79 | 31,23 | 31,78 | 31,58 | 483.300 |
16 mag 2024 | 31,46 | 31,56 | 31,08 | 31,10 | 30,90 | 356.600 |
15 mag 2024 | 32,20 | 32,30 | 31,16 | 31,47 | 31,27 | 480.500 |
14 mag 2024 | 31,50 | 31,93 | 31,17 | 31,82 | 31,62 | 512.600 |
13 mag 2024 | 31,20 | 31,23 | 30,98 | 31,14 | 30,94 | 313.800 |
10 mag 2024 | 31,02 | 31,08 | 30,69 | 30,87 | 30,67 | 254.200 |
09 mag 2024 | 30,98 | 31,15 | 30,76 | 31,07 | 30,87 | 287.700 |
08 mag 2024 | 30,67 | 30,97 | 30,67 | 30,87 | 30,67 | 288.000 |
07 mag 2024 | 30,95 | 31,39 | 30,84 | 31,08 | 30,88 | 581.600 |
06 mag 2024 | 30,95 | 31,15 | 30,75 | 30,76 | 30,57 | 436.900 |
03 mag 2024 | 31,21 | 31,21 | 30,54 | 30,76 | 30,57 | 262.200 |
02 mag 2024 | 30,52 | 30,64 | 30,13 | 30,59 | 30,40 | 351.000 |
01 mag 2024 | 29,78 | 30,75 | 29,73 | 30,02 | 29,83 | 435.500 |
30 apr 2024 | 29,50 | 29,93 | 29,46 | 29,56 | 29,37 | 389.200 |
29 apr 2024 | 30,45 | 30,53 | 29,60 | 29,71 | 29,52 | 537.000 |
26 apr 2024 | 30,37 | 30,75 | 30,18 | 30,36 | 30,17 | 383.700 |
25 apr 2024 | 30,21 | 30,47 | 29,64 | 30,41 | 30,22 | 437.400 |
24 apr 2024 | 30,13 | 30,57 | 29,93 | 30,48 | 30,29 | 384.500 |
23 apr 2024 | 30,37 | 30,88 | 30,37 | 30,51 | 30,32 | 393.900 |
22 apr 2024 | 29,93 | 30,55 | 29,71 | 30,42 | 30,23 | 477.300 |
19 apr 2024 | 28,57 | 30,09 | 28,45 | 30,01 | 29,82 | 1.110.500 |
18 apr 2024 | 28,67 | 29,08 | 28,40 | 28,80 | 28,62 | 710.600 |
17 apr 2024 | 29,40 | 29,47 | 28,63 | 28,65 | 28,47 | 438.500 |
16 apr 2024 | 29,00 | 29,35 | 28,77 | 29,02 | 28,84 | 407.800 |
15 apr 2024 | 29,73 | 30,01 | 28,93 | 29,31 | 29,12 | 473.000 |
12 apr 2024 | 29,83 | 30,07 | 29,53 | 29,68 | 29,49 | 318.300 |
11 apr 2024 | 30,18 | 30,60 | 29,70 | 30,21 | 30,02 | 419.400 |
10 apr 2024 | 31,00 | 31,15 | 29,52 | 29,92 | 29,73 | 644.100 |
09 apr 2024 | 31,84 | 32,27 | 31,73 | 31,98 | 31,78 | 285.000 |
08 apr 2024 | 31,76 | 31,94 | 31,60 | 31,63 | 31,43 | 268.600 |
05 apr 2024 | 31,34 | 31,71 | 31,18 | 31,44 | 31,24 | 297.300 |
04 apr 2024 | 31,76 | 32,22 | 31,45 | 31,57 | 31,37 | 382.500 |
03 apr 2024 | 30,97 | 31,49 | 30,97 | 31,26 | 31,06 | 338.400 |
02 apr 2024 | 31,69 | 32,09 | 31,16 | 31,20 | 31,00 | 458.300 |
01 apr 2024 | 32,73 | 32,73 | 31,80 | 32,26 | 32,06 | 496.800 |
28 mar 2024 | 32,54 | 32,94 | 32,25 | 32,81 | 32,60 | 690.500 |
27 mar 2024 | 31,19 | 32,60 | 31,18 | 32,55 | 32,34 | 491.600 |
26 mar 2024 | 31,27 | 31,40 | 30,82 | 30,98 | 30,78 | 357.000 |
25 mar 2024 | 31,23 | 31,58 | 31,00 | 31,08 | 30,88 | 370.400 |
22 mar 2024 | 31,56 | 31,56 | 30,65 | 31,11 | 30,91 | 476.900 |
21 mar 2024 | 31,20 | 31,78 | 31,20 | 31,43 | 31,23 | 385.000 |
20 mar 2024 | 29,94 | 31,45 | 29,94 | 31,10 | 30,90 | 423.200 |
19 mar 2024 | 29,91 | 30,51 | 29,91 | 30,10 | 29,91 | 392.000 |
18 mar 2024 | 30,29 | 30,64 | 29,95 | 29,98 | 29,79 | 421.800 |
15 mar 2024 | 29,92 | 30,62 | 29,92 | 30,33 | 30,14 | 1.807.200 |
14 mar 2024 | 31,21 | 31,21 | 29,84 | 30,10 | 29,91 | 502.000 |
14 mar 2024 | 0.18 Dividendo |
13 mar 2024 | 31,52 | 32,02 | 31,19 | 31,40 | 31,02 | 345.100 |
12 mar 2024 | 31,86 | 32,16 | 31,39 | 31,64 | 31,26 | 429.300 |
11 mar 2024 | 32,50 | 32,60 | 32,10 | 32,14 | 31,75 | 266.800 |
08 mar 2024 | 33,12 | 33,15 | 32,57 | 32,57 | 32,18 | 299.200 |
07 mar 2024 | 32,78 | 32,97 | 32,28 | 32,53 | 32,14 | 420.100 |
06 mar 2024 | 32,45 | 33,03 | 31,65 | 32,28 | 31,89 | 443.600 |
05 mar 2024 | 30,73 | 32,44 | 30,73 | 32,36 | 31,97 | 585.400 |
04 mar 2024 | 30,74 | 31,29 | 30,70 | 30,90 | 30,53 | 345.000 |
01 mar 2024 | 30,67 | 30,98 | 30,29 | 30,72 | 30,35 | 433.900 |
29 feb 2024 | 30,80 | 31,35 | 30,69 | 30,94 | 30,57 | 568.800 |
28 feb 2024 | 30,46 | 30,82 | 30,24 | 30,34 | 29,98 | 245.000 |
27 feb 2024 | 30,90 | 31,23 | 30,49 | 30,83 | 30,46 | 361.000 |
26 feb 2024 | 31,05 | 31,38 | 30,51 | 30,73 | 30,36 | 376.700 |
23 feb 2024 | 31,29 | 31,78 | 31,07 | 31,29 | 30,91 | 309.500 |
22 feb 2024 | 31,44 | 31,75 | 31,12 | 31,33 | 30,95 | 439.600 |
21 feb 2024 | 31,66 | 31,66 | 31,21 | 31,62 | 31,24 | 416.500 |
20 feb 2024 | 31,30 | 31,99 | 31,16 | 31,78 | 31,40 | 476.500 |
16 feb 2024 | 31,85 | 32,17 | 31,41 | 31,83 | 31,45 | 627.800 |
15 feb 2024 | 31,29 | 32,28 | 30,89 | 32,05 | 31,66 | 538.800 |
14 feb 2024 | 30,61 | 31,02 | 30,23 | 30,95 | 30,58 | 423.500 |
13 feb 2024 | 30,74 | 31,33 | 29,66 | 30,20 | 29,84 | 787.900 |
12 feb 2024 | 31,62 | 32,47 | 31,62 | 31,93 | 31,55 | 489.500 |
09 feb 2024 | 31,28 | 31,73 | 30,87 | 31,64 | 31,26 | 454.200 |
08 feb 2024 | 30,51 | 31,19 | 30,51 | 31,18 | 30,81 | 483.400 |
07 feb 2024 | 30,74 | 31,15 | 29,94 | 30,66 | 30,29 | 493.000 |
06 feb 2024 | 30,72 | 31,14 | 30,46 | 30,66 | 30,29 | 466.100 |
05 feb 2024 | 31,04 | 31,17 | 30,36 | 30,81 | 30,44 | 564.000 |
02 feb 2024 | 30,77 | 31,67 | 30,72 | 31,47 | 31,09 | 589.900 |
01 feb 2024 | 31,44 | 31,66 | 30,14 | 31,49 | 31,11 | 832.900 |
31 gen 2024 | 32,15 | 32,65 | 31,21 | 31,23 | 30,85 | 1.040.400 |
30 gen 2024 | 32,95 | 33,15 | 32,56 | 32,71 | 32,32 | 711.200 |
*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...