Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 34,50 | 34,64 | 34,28 | 34,52 | 34,52 | 2.529.567 |
25 lug 2024 | 34,61 | 34,83 | 33,96 | 34,15 | 34,15 | 4.605.150 |
24 lug 2024 | 35,85 | 36,13 | 35,25 | 35,25 | 35,25 | 1.847.833 |
23 lug 2024 | 36,49 | 36,54 | 35,98 | 36,00 | 36,00 | 2.605.495 |
22 lug 2024 | 36,67 | 36,95 | 35,96 | 36,35 | 36,35 | 2.597.320 |
19 lug 2024 | 36,54 | 37,10 | 36,22 | 37,10 | 37,10 | 3.183.694 |
18 lug 2024 | 36,67 | 37,17 | 36,37 | 37,17 | 37,17 | 5.765.469 |
17 lug 2024 | 36,61 | 37,01 | 36,30 | 36,67 | 36,67 | 2.799.909 |
16 lug 2024 | 35,87 | 36,41 | 35,58 | 36,25 | 36,25 | 2.733.464 |
15 lug 2024 | 35,80 | 35,92 | 35,01 | 35,70 | 35,70 | 2.910.271 |
12 lug 2024 | 35,74 | 35,88 | 35,28 | 35,57 | 35,57 | 2.727.191 |
11 lug 2024 | 35,56 | 35,77 | 35,33 | 35,46 | 35,46 | 2.136.115 |
10 lug 2024 | 34,66 | 35,06 | 34,24 | 35,06 | 35,06 | 2.230.095 |
09 lug 2024 | 35,14 | 35,20 | 34,86 | 34,88 | 34,88 | 3.283.310 |
08 lug 2024 | 35,42 | 35,48 | 34,81 | 34,89 | 34,89 | 1.699.113 |
05 lug 2024 | 35,12 | 35,50 | 34,94 | 35,43 | 35,43 | 1.498.970 |
04 lug 2024 | 35,18 | 35,84 | 35,06 | 35,38 | 35,38 | 2.414.759 |
03 lug 2024 | 34,38 | 34,71 | 34,24 | 34,64 | 34,64 | 2.190.608 |
02 lug 2024 | 35,25 | 35,25 | 34,02 | 34,29 | 34,29 | 2.604.174 |
01 lug 2024 | 34,80 | 35,14 | 34,53 | 35,01 | 35,01 | 1.697.253 |
28 giu 2024 | 34,97 | 35,15 | 34,67 | 34,75 | 34,75 | 3.272.886 |
27 giu 2024 | 34,30 | 34,52 | 33,75 | 34,48 | 34,48 | 3.535.847 |
27 giu 2024 | 0.15 Dividendo |
26 giu 2024 | 35,17 | 35,52 | 34,78 | 34,78 | 34,63 | 3.127.022 |
25 giu 2024 | 35,44 | 35,81 | 34,88 | 35,50 | 35,35 | 3.463.950 |
24 giu 2024 | 35,77 | 35,89 | 35,18 | 35,18 | 35,03 | 2.300.438 |
21 giu 2024 | 35,68 | 35,88 | 35,36 | 35,88 | 35,73 | 7.366.501 |
20 giu 2024 | 35,34 | 35,78 | 35,13 | 35,54 | 35,39 | 4.708.794 |
19 giu 2024 | 35,76 | 35,88 | 35,26 | 35,43 | 35,28 | 2.474.255 |
18 giu 2024 | 35,60 | 35,92 | 35,47 | 35,67 | 35,52 | 2.003.250 |
17 giu 2024 | 35,51 | 35,95 | 35,28 | 35,33 | 35,18 | 2.427.657 |
14 giu 2024 | 35,29 | 35,88 | 35,17 | 35,77 | 35,62 | 2.277.772 |
13 giu 2024 | 35,20 | 35,79 | 35,17 | 35,53 | 35,38 | 3.346.754 |
12 giu 2024 | 34,75 | 34,96 | 34,46 | 34,72 | 34,57 | 1.784.504 |
11 giu 2024 | 34,51 | 34,97 | 34,35 | 34,73 | 34,58 | 3.381.314 |
07 giu 2024 | 35,06 | 35,46 | 34,80 | 35,31 | 35,16 | 1.758.620 |
06 giu 2024 | 35,41 | 35,52 | 34,90 | 35,08 | 34,93 | 2.790.463 |
05 giu 2024 | 34,75 | 35,24 | 34,65 | 34,86 | 34,71 | 3.380.387 |
04 giu 2024 | 34,31 | 34,65 | 34,31 | 34,33 | 34,18 | 2.334.859 |
03 giu 2024 | 33,79 | 34,23 | 33,58 | 34,14 | 33,99 | 3.256.639 |
31 mag 2024 | 34,29 | 34,47 | 33,27 | 33,52 | 33,38 | 14.769.687 |
30 mag 2024 | 33,87 | 34,15 | 33,56 | 34,15 | 34,00 | 2.812.003 |
29 mag 2024 | 33,84 | 34,29 | 33,84 | 34,08 | 33,93 | 3.200.371 |
28 mag 2024 | 34,45 | 34,68 | 34,17 | 34,26 | 34,11 | 3.988.051 |
27 mag 2024 | 34,08 | 34,50 | 34,04 | 34,45 | 34,30 | 1.925.523 |
24 mag 2024 | 33,69 | 34,07 | 33,59 | 33,67 | 33,52 | 1.394.901 |
23 mag 2024 | 33,59 | 34,25 | 33,26 | 34,17 | 34,02 | 2.331.998 |
22 mag 2024 | 33,61 | 34,18 | 33,61 | 33,93 | 33,78 | 3.143.089 |
21 mag 2024 | 33,84 | 34,40 | 33,71 | 33,76 | 33,61 | 3.064.578 |
20 mag 2024 | 34,35 | 34,40 | 33,85 | 33,99 | 33,84 | 1.867.812 |
17 mag 2024 | 34,50 | 34,80 | 34,09 | 34,35 | 34,20 | 2.946.174 |
16 mag 2024 | 33,89 | 35,09 | 33,84 | 34,73 | 34,58 | 5.031.320 |
15 mag 2024 | 33,71 | 33,73 | 33,16 | 33,37 | 33,23 | 3.376.614 |
14 mag 2024 | 33,50 | 33,63 | 33,32 | 33,47 | 33,33 | 1.961.893 |
13 mag 2024 | 33,52 | 33,75 | 33,42 | 33,75 | 33,60 | 2.697.060 |
10 mag 2024 | 33,90 | 33,93 | 33,56 | 33,65 | 33,50 | 2.064.492 |
09 mag 2024 | 33,94 | 34,19 | 33,47 | 33,76 | 33,61 | 3.375.589 |
08 mag 2024 | 34,46 | 34,90 | 33,88 | 34,29 | 34,14 | 4.088.306 |
07 mag 2024 | 34,33 | 34,54 | 34,07 | 34,38 | 34,23 | 5.577.812 |
06 mag 2024 | 33,34 | 34,00 | 33,16 | 33,98 | 33,83 | 4.142.630 |
03 mag 2024 | 32,05 | 33,01 | 32,01 | 32,63 | 32,49 | 2.998.958 |
02 mag 2024 | 31,66 | 31,94 | 31,35 | 31,77 | 31,63 | 3.992.452 |
01 mag 2024 | 30,99 | 31,60 | 30,92 | 31,51 | 31,37 | 2.615.315 |
30 apr 2024 | 31,14 | 31,69 | 31,14 | 31,69 | 31,55 | 3.197.567 |
29 apr 2024 | 31,14 | 31,56 | 31,11 | 31,19 | 31,06 | 2.591.515 |
26 apr 2024 | 30,69 | 30,89 | 30,39 | 30,81 | 30,68 | 4.352.528 |
24 apr 2024 | 31,06 | 31,65 | 31,06 | 31,36 | 31,22 | 3.031.385 |
23 apr 2024 | 30,95 | 31,18 | 30,79 | 30,85 | 30,72 | 2.310.759 |
22 apr 2024 | 30,45 | 30,75 | 30,30 | 30,62 | 30,49 | 2.485.492 |
19 apr 2024 | 30,71 | 30,73 | 30,32 | 30,49 | 30,36 | 4.766.459 |
18 apr 2024 | 30,50 | 31,04 | 30,40 | 30,97 | 30,84 | 5.248.331 |
17 apr 2024 | 31,36 | 31,44 | 31,04 | 31,29 | 31,16 | 2.902.418 |
16 apr 2024 | 31,40 | 31,47 | 30,77 | 31,15 | 31,02 | 3.568.238 |
15 apr 2024 | 31,94 | 32,03 | 31,60 | 31,77 | 31,63 | 2.879.777 |
12 apr 2024 | 31,95 | 32,08 | 31,81 | 32,04 | 31,90 | 3.024.652 |
11 apr 2024 | 31,40 | 32,15 | 31,05 | 32,07 | 31,93 | 4.462.039 |
10 apr 2024 | 31,93 | 32,39 | 31,86 | 32,33 | 32,19 | 3.542.299 |
09 apr 2024 | 31,87 | 32,06 | 31,59 | 31,81 | 31,67 | 3.439.050 |
08 apr 2024 | 32,40 | 32,47 | 32,01 | 32,15 | 32,01 | 3.442.214 |
05 apr 2024 | 32,59 | 32,81 | 32,15 | 32,33 | 32,19 | 3.196.078 |
04 apr 2024 | 32,55 | 32,95 | 32,41 | 32,67 | 32,53 | 3.547.491 |
03 apr 2024 | 32,70 | 33,07 | 32,08 | 32,50 | 32,36 | 4.750.345 |
02 apr 2024 | 33,31 | 34,07 | 33,18 | 33,38 | 33,24 | 4.676.454 |
28 mar 2024 | 33,50 | 34,07 | 33,41 | 33,81 | 33,66 | 6.849.323 |
27 mar 2024 | 33,07 | 33,25 | 32,86 | 33,17 | 33,03 | 3.753.331 |
26 mar 2024 | 32,86 | 33,35 | 32,39 | 32,93 | 32,79 | 7.502.126 |
25 mar 2024 | 32,12 | 33,41 | 31,10 | 33,24 | 33,10 | 7.244.379 |
22 mar 2024 | 31,07 | 32,05 | 30,83 | 32,05 | 31,91 | 7.847.893 |
21 mar 2024 | 30,85 | 31,22 | 30,63 | 31,00 | 30,87 | 10.219.797 |
20 mar 2024 | 30,66 | 30,66 | 30,08 | 30,42 | 30,29 | 3.074.265 |
19 mar 2024 | 30,08 | 30,65 | 29,72 | 30,42 | 30,29 | 4.951.855 |
18 mar 2024 | 30,51 | 30,69 | 29,46 | 29,74 | 29,61 | 4.681.324 |
15 mar 2024 | 30,25 | 31,44 | 30,15 | 30,86 | 30,73 | 88.073.145 |
14 mar 2024 | 30,70 | 31,09 | 30,45 | 30,96 | 30,83 | 6.392.687 |
13 mar 2024 | 30,22 | 30,85 | 30,17 | 30,85 | 30,72 | 6.333.504 |
12 mar 2024 | 29,91 | 30,10 | 29,68 | 30,10 | 29,97 | 7.407.445 |
11 mar 2024 | 30,50 | 30,90 | 29,96 | 30,15 | 30,02 | 6.034.824 |
08 mar 2024 | 30,50 | 31,16 | 30,50 | 30,79 | 30,66 | 6.334.630 |
07 mar 2024 | 31,34 | 31,34 | 30,74 | 30,97 | 30,84 | 6.529.702 |
06 mar 2024 | 30,78 | 31,64 | 30,76 | 31,08 | 30,95 | 5.234.722 |
*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...