Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 30,98 | 31,50 | 30,49 | 30,50 | 30,50 | 25.200 |
21 giu 2024 | 0.35 Dividendo |
20 giu 2024 | 31,29 | 31,98 | 31,29 | 31,98 | 31,63 | 1.900 |
18 giu 2024 | 31,60 | 31,64 | 30,74 | 30,74 | 30,40 | 11.500 |
17 giu 2024 | 30,72 | 32,00 | 30,36 | 32,00 | 31,65 | 4.600 |
14 giu 2024 | 30,80 | 31,42 | 30,38 | 30,80 | 30,46 | 3.500 |
13 giu 2024 | 30,79 | 32,00 | 30,79 | 30,98 | 30,64 | 1.900 |
12 giu 2024 | 31,52 | 32,00 | 30,91 | 32,00 | 31,65 | 7.400 |
11 giu 2024 | 31,34 | 31,95 | 31,34 | 31,95 | 31,60 | 1.400 |
10 giu 2024 | 30,89 | 31,24 | 30,79 | 31,24 | 30,90 | 1.200 |
07 giu 2024 | 30,58 | 31,33 | 30,58 | 31,24 | 30,90 | 2.200 |
06 giu 2024 | 30,52 | 30,60 | 30,52 | 30,60 | 30,27 | 700 |
05 giu 2024 | 31,08 | 31,37 | 30,16 | 31,25 | 30,91 | 4.900 |
04 giu 2024 | 31,47 | 31,47 | 30,14 | 31,19 | 30,85 | 4.100 |
03 giu 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,54 | - |
31 mag 2024 | 31,05 | 31,91 | 31,05 | 31,89 | 31,54 | 2.500 |
30 mag 2024 | 30,50 | 31,02 | 30,47 | 31,02 | 30,68 | 900 |
29 mag 2024 | 30,54 | 31,63 | 30,50 | 30,50 | 30,17 | 1.100 |
28 mag 2024 | 30,21 | 31,90 | 30,21 | 31,90 | 31,55 | 800 |
24 mag 2024 | 30,70 | 31,84 | 30,70 | 31,84 | 31,49 | 4.500 |
23 mag 2024 | 30,90 | 31,13 | 30,18 | 30,95 | 30,61 | 4.400 |
22 mag 2024 | 30,47 | 31,41 | 30,25 | 31,04 | 30,70 | 1.500 |
21 mag 2024 | 30,81 | 31,50 | 30,76 | 30,76 | 30,42 | 5.900 |
20 mag 2024 | 31,76 | 32,42 | 30,59 | 30,63 | 30,29 | 6.500 |
17 mag 2024 | 31,60 | 32,28 | 31,60 | 32,28 | 31,93 | 1.500 |
16 mag 2024 | 32,04 | 32,58 | 31,56 | 31,56 | 31,21 | 900 |
15 mag 2024 | 32,00 | 32,25 | 31,57 | 31,69 | 31,34 | 8.700 |
14 mag 2024 | 32,05 | 32,67 | 32,03 | 32,67 | 32,31 | 4.200 |
13 mag 2024 | 32,02 | 32,80 | 31,56 | 32,50 | 32,14 | 17.800 |
10 mag 2024 | 32,20 | 32,34 | 32,20 | 32,26 | 31,91 | 2.300 |
09 mag 2024 | 32,31 | 32,31 | 32,03 | 32,03 | 31,68 | 1.800 |
08 mag 2024 | 32,31 | 32,31 | 32,04 | 32,17 | 31,82 | 1.200 |
07 mag 2024 | 32,34 | 32,34 | 32,01 | 32,02 | 31,67 | 1.900 |
06 mag 2024 | 32,33 | 32,34 | 31,77 | 32,34 | 31,99 | 1.900 |
03 mag 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 31,96 | 200 |
02 mag 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,64 | - |
01 mag 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,64 | 200 |
30 apr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,04 | - |
29 apr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,04 | - |
26 apr 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,04 | - |
25 apr 2024 | 31,49 | 31,49 | 31,38 | 31,38 | 31,04 | 300 |
24 apr 2024 | 31,89 | 31,89 | 31,36 | 31,36 | 31,02 | 500 |
23 apr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,14 | - |
22 apr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,14 | - |
19 apr 2024 | 32,50 | 32,51 | 32,50 | 32,50 | 32,14 | 1.700 |
18 apr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,14 | 500 |
17 apr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,14 | 300 |
16 apr 2024 | 32,25 | 32,50 | 32,25 | 32,50 | 32,14 | 2.300 |
15 apr 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 31,90 | 300 |
12 apr 2024 | 32,51 | 32,51 | 32,50 | 32,50 | 32,14 | 800 |
11 apr 2024 | 31,41 | 32,92 | 31,41 | 32,92 | 32,56 | 1.200 |
10 apr 2024 | 32,76 | 33,05 | 30,80 | 32,99 | 32,63 | 14.700 |
09 apr 2024 | 30,83 | 33,10 | 30,20 | 33,10 | 32,74 | 12.300 |
08 apr 2024 | 29,72 | 30,88 | 29,72 | 30,75 | 30,41 | 11.200 |
05 apr 2024 | 30,64 | 30,64 | 29,65 | 29,81 | 29,48 | 600 |
04 apr 2024 | 30,23 | 30,64 | 30,23 | 30,64 | 30,30 | 1.700 |
03 apr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,66 | 400 |
02 apr 2024 | 29,65 | 29,81 | 29,65 | 29,81 | 29,48 | 1.300 |
01 apr 2024 | 30,33 | 30,33 | 29,55 | 30,17 | 29,84 | 700 |
28 mar 2024 | 28,99 | 30,53 | 28,80 | 30,53 | 30,20 | 28.100 |
27 mar 2024 | 28,67 | 29,00 | 28,62 | 29,00 | 28,68 | 6.500 |
26 mar 2024 | 29,01 | 29,01 | 29,00 | 29,00 | 28,68 | 1.200 |
25 mar 2024 | 29,00 | 29,48 | 28,66 | 29,01 | 28,69 | 4.500 |
22 mar 2024 | 29,10 | 29,38 | 28,94 | 29,00 | 28,68 | 27.500 |
21 mar 2024 | 29,32 | 29,50 | 28,90 | 28,93 | 28,61 | 6.600 |
20 mar 2024 | 28,61 | 29,50 | 28,37 | 29,00 | 28,68 | 9.200 |
20 mar 2024 | 0.35 Dividendo |
19 mar 2024 | 29,48 | 29,65 | 28,47 | 29,36 | 28,69 | 20.200 |
18 mar 2024 | 29,20 | 30,28 | 29,08 | 29,08 | 28,42 | 9.200 |
15 mar 2024 | 30,25 | 30,60 | 29,40 | 29,95 | 29,27 | 14.400 |
14 mar 2024 | 30,25 | 30,50 | 29,80 | 30,47 | 29,78 | 5.200 |
13 mar 2024 | 29,66 | 30,70 | 29,66 | 30,45 | 29,76 | 4.200 |
12 mar 2024 | 30,05 | 30,65 | 30,05 | 30,25 | 29,56 | 4.200 |
11 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,02 | 700 |
08 mar 2024 | 29,72 | 30,15 | 29,60 | 29,60 | 28,93 | 11.800 |
07 mar 2024 | 29,85 | 30,07 | 29,54 | 29,97 | 29,29 | 12.800 |
06 mar 2024 | 29,69 | 29,99 | 29,50 | 29,53 | 28,86 | 14.900 |
05 mar 2024 | 29,18 | 29,58 | 29,18 | 29,51 | 28,84 | 1.400 |
04 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 28,96 | 400 |
01 mar 2024 | 30,00 | 30,13 | 29,95 | 29,95 | 29,27 | 3.400 |
29 feb 2024 | 29,78 | 30,00 | 29,78 | 29,97 | 29,29 | 1.300 |
28 feb 2024 | 29,73 | 29,79 | 29,73 | 29,78 | 29,10 | 1.400 |
27 feb 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,05 | 600 |
26 feb 2024 | 28,95 | 29,17 | 28,75 | 29,17 | 28,51 | 8.200 |
23 feb 2024 | 28,25 | 29,00 | 28,25 | 28,70 | 28,05 | 2.200 |
22 feb 2024 | 28,35 | 28,40 | 28,35 | 28,40 | 27,75 | 1.300 |
21 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 27,39 | - |
20 feb 2024 | 27,68 | 28,20 | 27,68 | 28,03 | 27,39 | 800 |
16 feb 2024 | 27,93 | 28,40 | 27,68 | 28,40 | 27,75 | 12.700 |
15 feb 2024 | 28,25 | 28,51 | 27,47 | 27,47 | 26,85 | 7.300 |
14 feb 2024 | 29,00 | 29,00 | 28,00 | 28,03 | 27,39 | 13.500 |
13 feb 2024 | 29,01 | 29,20 | 28,66 | 28,66 | 28,01 | 5.000 |
12 feb 2024 | 29,10 | 29,89 | 29,04 | 29,89 | 29,21 | 5.200 |
09 feb 2024 | 29,54 | 29,68 | 29,45 | 29,45 | 28,78 | 1.600 |
08 feb 2024 | 29,78 | 29,78 | 29,60 | 29,75 | 29,07 | 1.100 |
07 feb 2024 | 29,25 | 29,53 | 29,25 | 29,53 | 28,86 | 700 |
06 feb 2024 | 29,45 | 29,45 | 29,15 | 29,45 | 28,78 | 5.500 |
05 feb 2024 | 29,00 | 29,50 | 29,00 | 29,30 | 28,63 | 1.200 |
02 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,34 | - |
01 feb 2024 | 29,00 | 29,53 | 29,00 | 29,00 | 28,34 | 1.800 |
*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...