Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | 32,95 | 33,15 | 32,85 | 33,00 | 33,00 | 8.293 |
03 lug 2024 | 33,20 | 33,35 | 32,85 | 32,85 | 32,85 | 6.957 |
02 lug 2024 | 33,60 | 33,60 | 33,05 | 33,25 | 33,25 | 17.114 |
01 lug 2024 | 33,60 | 33,75 | 33,30 | 33,30 | 33,30 | 9.538 |
28 giu 2024 | 33,65 | 33,65 | 33,30 | 33,30 | 33,30 | 9.503 |
27 giu 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
26 giu 2024 | 33,60 | 33,60 | 33,30 | 33,45 | 33,45 | 11.885 |
25 giu 2024 | 33,55 | 33,65 | 33,20 | 33,35 | 33,35 | 13.190 |
24 giu 2024 | 33,90 | 34,10 | 33,60 | 33,80 | 33,80 | 24.765 |
21 giu 2024 | 34,10 | 34,20 | 33,25 | 34,20 | 34,20 | 79.131 |
20 giu 2024 | 34,05 | 34,35 | 33,90 | 34,20 | 34,20 | 14.459 |
19 giu 2024 | 33,65 | 34,00 | 33,55 | 33,85 | 33,85 | 14.869 |
18 giu 2024 | 34,05 | 34,05 | 33,75 | 33,90 | 33,90 | 12.458 |
17 giu 2024 | 33,50 | 34,10 | 33,40 | 33,85 | 33,85 | 23.277 |
14 giu 2024 | 33,90 | 34,10 | 33,50 | 33,60 | 33,60 | 21.311 |
13 giu 2024 | 34,80 | 35,15 | 33,90 | 33,95 | 33,95 | 15.425 |
12 giu 2024 | 35,15 | 35,20 | 34,80 | 35,10 | 35,10 | 17.354 |
11 giu 2024 | 35,10 | 35,30 | 34,75 | 35,05 | 35,05 | 12.558 |
10 giu 2024 | 35,00 | 35,25 | 34,60 | 34,80 | 34,80 | 15.760 |
07 giu 2024 | 35,05 | 35,15 | 34,85 | 35,00 | 35,00 | 35.178 |
06 giu 2024 | 34,70 | 35,15 | 34,50 | 35,00 | 35,00 | 24.128 |
05 giu 2024 | 34,75 | 34,80 | 34,55 | 34,60 | 34,60 | 22.204 |
04 giu 2024 | 34,25 | 34,80 | 34,20 | 34,60 | 34,60 | 22.028 |
03 giu 2024 | 34,60 | 34,80 | 34,30 | 34,40 | 34,40 | 25.688 |
31 mag 2024 | 34,40 | 34,55 | 34,25 | 34,55 | 34,55 | 14.007 |
30 mag 2024 | 34,00 | 34,55 | 34,00 | 34,45 | 34,45 | 13.079 |
29 mag 2024 | 34,65 | 34,65 | 34,15 | 34,15 | 34,15 | 16.694 |
28 mag 2024 | 34,90 | 35,05 | 34,70 | 34,70 | 34,70 | 14.745 |
27 mag 2024 | 35,25 | 35,35 | 34,70 | 34,75 | 34,75 | 24.041 |
24 mag 2024 | 35,25 | 35,25 | 34,95 | 35,20 | 35,20 | - |
23 mag 2024 | 34,60 | 35,40 | 34,60 | 35,10 | 35,10 | 44.575 |
22 mag 2024 | 35,00 | 35,10 | 34,75 | 34,85 | 34,85 | 30.179 |
21 mag 2024 | 34,95 | 35,35 | 34,80 | 35,15 | 35,15 | 78.148 |
20 mag 2024 | 34,20 | 35,35 | 34,15 | 35,05 | 35,05 | 38.129 |
17 mag 2024 | 33,30 | 34,85 | 33,30 | 34,15 | 34,15 | 42.238 |
16 mag 2024 | 33,50 | 33,80 | 33,30 | 33,35 | 33,35 | 23.600 |
15 mag 2024 | 33,75 | 33,75 | 33,30 | 33,50 | 33,50 | 34.477 |
14 mag 2024 | 33,45 | 33,70 | 33,20 | 33,60 | 33,60 | 21.223 |
13 mag 2024 | 33,05 | 33,15 | 32,80 | 33,05 | 33,05 | 18.760 |
10 mag 2024 | 33,45 | 33,50 | 33,15 | 33,20 | 33,20 | 17.166 |
09 mag 2024 | 33,00 | 33,45 | 33,00 | 33,45 | 33,45 | 33.011 |
09 mag 2024 | 1.1 Dividendo |
08 mag 2024 | 33,65 | 34,30 | 33,65 | 34,05 | 32,96 | 24.658 |
07 mag 2024 | 34,00 | 34,25 | 33,80 | 34,25 | 33,15 | 51.590 |
06 mag 2024 | 34,00 | 34,35 | 33,90 | 33,95 | 32,86 | 38.655 |
03 mag 2024 | 34,10 | 34,60 | 33,75 | 33,80 | 32,71 | 50.763 |
02 mag 2024 | 34,50 | 34,50 | 33,70 | 33,85 | 32,76 | 27.729 |
30 apr 2024 | 34,15 | 34,60 | 32,55 | 34,35 | 33,25 | 44.696 |
29 apr 2024 | 35,00 | 35,15 | 34,00 | 34,35 | 33,25 | 13.238 |
26 apr 2024 | 35,00 | 35,30 | 34,90 | 35,10 | 33,97 | 20.871 |
25 apr 2024 | 35,00 | 35,35 | 34,70 | 34,70 | 33,59 | 30.554 |
24 apr 2024 | 35,60 | 35,65 | 35,20 | 35,20 | 34,07 | 19.877 |
23 apr 2024 | 35,25 | 35,60 | 35,15 | 35,35 | 34,21 | 12.407 |
22 apr 2024 | 35,55 | 35,75 | 35,45 | 35,50 | 34,36 | 12.881 |
19 apr 2024 | 35,45 | 35,70 | 35,05 | 35,55 | 34,41 | 11.598 |
18 apr 2024 | 35,50 | 35,90 | 35,50 | 35,70 | 34,55 | 18.160 |
17 apr 2024 | 35,30 | 35,90 | 35,30 | 35,70 | 34,55 | 20.276 |
16 apr 2024 | 35,80 | 35,80 | 35,40 | 35,60 | 34,46 | 24.942 |
15 apr 2024 | 36,45 | 36,70 | 35,85 | 35,95 | 34,80 | 25.104 |
12 apr 2024 | 36,80 | 37,05 | 36,75 | 36,90 | 35,71 | 19.978 |
11 apr 2024 | 37,00 | 37,00 | 36,40 | 36,65 | 35,47 | 25.627 |
10 apr 2024 | 37,00 | 37,10 | 36,60 | 37,00 | 35,81 | 23.492 |
09 apr 2024 | 37,15 | 37,15 | 36,75 | 36,90 | 35,71 | 31.808 |
08 apr 2024 | 37,60 | 37,60 | 37,15 | 37,15 | 35,96 | 23.130 |
05 apr 2024 | 36,95 | 37,50 | 36,85 | 37,40 | 36,20 | 23.918 |
04 apr 2024 | 36,65 | 37,35 | 36,65 | 37,30 | 36,10 | 39.307 |
03 apr 2024 | 36,50 | 37,10 | 36,35 | 36,80 | 35,62 | 25.348 |
02 apr 2024 | 36,40 | 36,80 | 36,35 | 36,60 | 35,42 | 40.419 |
28 mar 2024 | 36,70 | 36,85 | 36,15 | 36,40 | 35,23 | 41.545 |
27 mar 2024 | 35,90 | 36,70 | 35,90 | 36,70 | 35,52 | 25.596 |
26 mar 2024 | 36,30 | 36,30 | 36,00 | 36,10 | 34,94 | 25.382 |
25 mar 2024 | 36,25 | 36,65 | 36,05 | 36,35 | 35,18 | 31.847 |
22 mar 2024 | 36,10 | 36,55 | 36,00 | 36,35 | 35,18 | 17.199 |
21 mar 2024 | 35,20 | 36,30 | 35,00 | 36,25 | 35,09 | 43.839 |
20 mar 2024 | 34,60 | 35,05 | 34,45 | 35,00 | 33,88 | 29.330 |
19 mar 2024 | 34,00 | 34,75 | 34,00 | 34,65 | 33,54 | 20.905 |
18 mar 2024 | 34,10 | 34,15 | 33,75 | 34,00 | 32,91 | 28.662 |
15 mar 2024 | 34,70 | 34,95 | 34,15 | 34,15 | 33,05 | 35.772 |
14 mar 2024 | 34,10 | 34,75 | 34,10 | 34,75 | 33,63 | 27.087 |
13 mar 2024 | 34,30 | 34,60 | 33,80 | 34,30 | 33,20 | 56.503 |
12 mar 2024 | 32,05 | 34,75 | 32,05 | 34,35 | 33,25 | 53.297 |
11 mar 2024 | 32,40 | 32,75 | 32,30 | 32,75 | 31,70 | 13.486 |
08 mar 2024 | 32,80 | 33,05 | 32,30 | 32,35 | 31,31 | 48.134 |
07 mar 2024 | 32,75 | 33,20 | 32,75 | 32,95 | 31,89 | 20.287 |
06 mar 2024 | 32,65 | 32,90 | 32,40 | 32,75 | 31,70 | 114.145 |
05 mar 2024 | 32,60 | 32,90 | 32,60 | 32,80 | 31,75 | 9.610 |
04 mar 2024 | 33,10 | 33,20 | 32,75 | 32,75 | 31,70 | 11.433 |
01 mar 2024 | 32,50 | 33,10 | 32,50 | 32,95 | 31,89 | 17.162 |
29 feb 2024 | 32,50 | 32,65 | 32,05 | 32,25 | 31,21 | 26.464 |
28 feb 2024 | 32,50 | 32,65 | 32,05 | 32,40 | 31,36 | 15.881 |
27 feb 2024 | 33,10 | 33,25 | 32,60 | 32,75 | 31,70 | 33.761 |
26 feb 2024 | 33,10 | 33,40 | 33,10 | 33,20 | 32,13 | 10.828 |
23 feb 2024 | 33,00 | 33,55 | 33,00 | 33,35 | 32,28 | 12.541 |
22 feb 2024 | 33,50 | 33,50 | 33,05 | 33,20 | 32,13 | 15.083 |
21 feb 2024 | 32,80 | 33,30 | 32,80 | 33,20 | 32,13 | 6.582 |
20 feb 2024 | 33,15 | 33,25 | 32,80 | 33,10 | 32,04 | 27.655 |
19 feb 2024 | 33,70 | 33,70 | 33,25 | 33,40 | 32,33 | 10.314 |
16 feb 2024 | 33,30 | 33,75 | 33,30 | 33,70 | 32,62 | 20.661 |
15 feb 2024 | 33,10 | 33,50 | 33,10 | 33,30 | 32,23 | 22.546 |
14 feb 2024 | 32,50 | 33,20 | 32,50 | 33,05 | 31,99 | 15.383 |
*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...