Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 34,39 | 34,93 | 33,99 | 34,05 | 34,05 | 24.200 |
27 giu 2024 | 34,21 | 34,40 | 33,95 | 34,13 | 34,13 | 90.900 |
26 giu 2024 | 33,88 | 34,22 | 33,84 | 34,17 | 34,17 | 95.900 |
25 giu 2024 | 33,61 | 34,30 | 33,61 | 34,02 | 34,02 | 50.400 |
25 giu 2024 | 0.062 Dividendo |
24 giu 2024 | 33,92 | 34,24 | 33,58 | 33,58 | 33,52 | 34.200 |
21 giu 2024 | 34,26 | 34,38 | 34,06 | 34,14 | 34,08 | 45.600 |
20 giu 2024 | 34,98 | 34,98 | 34,08 | 34,24 | 34,18 | 43.900 |
18 giu 2024 | 34,76 | 34,76 | 34,51 | 34,60 | 34,54 | 49.400 |
17 giu 2024 | 33,96 | 34,77 | 33,80 | 34,60 | 34,54 | 57.900 |
14 giu 2024 | 33,64 | 33,91 | 33,64 | 33,87 | 33,81 | 43.100 |
13 giu 2024 | 34,00 | 34,00 | 33,57 | 33,75 | 33,69 | 12.400 |
12 giu 2024 | 33,47 | 33,76 | 33,30 | 33,53 | 33,47 | 63.100 |
11 giu 2024 | 32,39 | 32,75 | 32,21 | 32,75 | 32,69 | 63.300 |
10 giu 2024 | 32,23 | 32,40 | 32,01 | 32,39 | 32,33 | 46.400 |
07 giu 2024 | 31,97 | 32,50 | 31,97 | 32,14 | 32,08 | 23.700 |
06 giu 2024 | 32,56 | 32,56 | 32,12 | 32,22 | 32,16 | 33.800 |
05 giu 2024 | 31,52 | 32,30 | 31,52 | 32,30 | 32,24 | 12.900 |
04 giu 2024 | 31,30 | 31,44 | 30,97 | 31,33 | 31,27 | 70.100 |
03 giu 2024 | 31,24 | 31,57 | 30,74 | 31,21 | 31,15 | 34.500 |
31 mag 2024 | 30,96 | 31,08 | 30,25 | 31,08 | 31,02 | 16.800 |
30 mag 2024 | 31,08 | 31,19 | 30,87 | 30,91 | 30,85 | 30.300 |
29 mag 2024 | 31,53 | 31,63 | 31,38 | 31,44 | 31,38 | 12.000 |
28 mag 2024 | 32,08 | 32,08 | 31,58 | 31,87 | 31,81 | 24.500 |
24 mag 2024 | 31,41 | 31,84 | 31,40 | 31,73 | 31,67 | 20.100 |
23 mag 2024 | 32,31 | 32,31 | 31,16 | 31,34 | 31,28 | 22.000 |
22 mag 2024 | 31,67 | 31,79 | 31,36 | 31,61 | 31,55 | 28.100 |
21 mag 2024 | 31,46 | 31,74 | 31,40 | 31,68 | 31,62 | 34.300 |
20 mag 2024 | 31,37 | 31,70 | 31,37 | 31,56 | 31,50 | 94.300 |
17 mag 2024 | 31,43 | 31,43 | 31,13 | 31,30 | 31,24 | 38.400 |
16 mag 2024 | 31,62 | 31,66 | 31,36 | 31,36 | 31,30 | 44.800 |
15 mag 2024 | 30,79 | 31,48 | 30,79 | 31,47 | 31,41 | 62.200 |
14 mag 2024 | 30,32 | 30,71 | 30,26 | 30,62 | 30,56 | 34.400 |
13 mag 2024 | 30,46 | 30,46 | 30,21 | 30,30 | 30,24 | 30.600 |
10 mag 2024 | 30,18 | 30,42 | 30,10 | 30,21 | 30,15 | 31.800 |
09 mag 2024 | 29,99 | 30,13 | 29,84 | 30,08 | 30,02 | 42.800 |
08 mag 2024 | 29,79 | 30,04 | 29,79 | 29,98 | 29,92 | 24.200 |
07 mag 2024 | 29,94 | 30,11 | 29,89 | 29,98 | 29,92 | 15.000 |
06 mag 2024 | 29,57 | 29,96 | 29,57 | 29,96 | 29,90 | 32.300 |
03 mag 2024 | 29,43 | 29,47 | 29,31 | 29,39 | 29,34 | 29.700 |
02 mag 2024 | 28,11 | 28,48 | 28,10 | 28,38 | 28,33 | 86.600 |
01 mag 2024 | 27,99 | 28,73 | 27,81 | 27,81 | 27,76 | 11.300 |
30 apr 2024 | 28,98 | 29,07 | 28,13 | 28,13 | 28,08 | 32.700 |
29 apr 2024 | 29,20 | 29,21 | 28,87 | 29,15 | 29,10 | 16.200 |
26 apr 2024 | 28,67 | 29,08 | 28,67 | 28,92 | 28,87 | 31.600 |
25 apr 2024 | 27,95 | 28,40 | 27,73 | 28,25 | 28,20 | 31.600 |
24 apr 2024 | 28,74 | 28,77 | 28,30 | 28,53 | 28,48 | 8.000 |
23 apr 2024 | 27,96 | 28,52 | 27,96 | 28,42 | 28,37 | 83.500 |
22 apr 2024 | 27,39 | 27,98 | 27,23 | 27,67 | 27,62 | 52.000 |
19 apr 2024 | 28,00 | 28,01 | 27,16 | 27,31 | 27,26 | 87.900 |
18 apr 2024 | 28,14 | 28,55 | 28,05 | 28,08 | 28,03 | 24.900 |
17 apr 2024 | 29,01 | 29,01 | 28,26 | 28,28 | 28,23 | 29.300 |
16 apr 2024 | 28,77 | 29,10 | 28,77 | 28,83 | 28,78 | 28.500 |
15 apr 2024 | 30,01 | 30,17 | 28,85 | 28,85 | 28,80 | 45.600 |
12 apr 2024 | 30,28 | 30,28 | 29,62 | 29,71 | 29,66 | 56.000 |
11 apr 2024 | 30,13 | 30,73 | 29,79 | 30,59 | 30,53 | 80.700 |
10 apr 2024 | 29,94 | 30,00 | 29,67 | 29,94 | 29,88 | 46.800 |
09 apr 2024 | 30,39 | 30,51 | 29,93 | 30,38 | 30,32 | 21.000 |
08 apr 2024 | 30,55 | 30,55 | 30,11 | 30,26 | 30,20 | 101.100 |
05 apr 2024 | 29,81 | 30,58 | 29,80 | 30,36 | 30,30 | 71.500 |
04 apr 2024 | 30,79 | 31,00 | 29,73 | 29,73 | 29,68 | 84.900 |
03 apr 2024 | 30,41 | 30,65 | 30,37 | 30,41 | 30,35 | 38.800 |
02 apr 2024 | 30,42 | 30,42 | 30,06 | 30,29 | 30,23 | 78.200 |
01 apr 2024 | 31,07 | 31,13 | 30,72 | 30,95 | 30,89 | 37.400 |
28 mar 2024 | 30,89 | 31,06 | 30,86 | 30,94 | 30,88 | 56.000 |
27 mar 2024 | 30,81 | 30,90 | 30,60 | 30,90 | 30,84 | 41.600 |
26 mar 2024 | 30,92 | 31,21 | 30,62 | 30,62 | 30,56 | 199.000 |
25 mar 2024 | 30,79 | 30,93 | 30,55 | 30,76 | 30,70 | 56.700 |
22 mar 2024 | 30,96 | 31,10 | 30,85 | 30,94 | 30,88 | 74.600 |
21 mar 2024 | 31,12 | 31,31 | 30,99 | 30,99 | 30,93 | 36.300 |
20 mar 2024 | 30,17 | 30,80 | 30,04 | 30,80 | 30,74 | 79.000 |
19 mar 2024 | 29,81 | 30,17 | 29,81 | 30,14 | 30,08 | 17.800 |
19 mar 2024 | 0.052 Dividendo |
18 mar 2024 | 30,28 | 30,34 | 29,98 | 29,98 | 29,87 | 65.700 |
15 mar 2024 | 29,89 | 29,89 | 29,54 | 29,59 | 29,48 | 22.100 |
14 mar 2024 | 30,52 | 30,52 | 29,94 | 30,14 | 30,03 | 30.200 |
13 mar 2024 | 30,44 | 30,48 | 30,23 | 30,32 | 30,21 | 57.100 |
12 mar 2024 | 29,93 | 30,64 | 29,84 | 30,59 | 30,48 | 31.000 |
11 mar 2024 | 29,59 | 29,93 | 29,59 | 29,83 | 29,73 | 28.000 |
08 mar 2024 | 30,70 | 31,02 | 30,00 | 30,04 | 29,93 | 31.000 |
07 mar 2024 | 30,22 | 30,76 | 30,22 | 30,69 | 30,58 | 118.900 |
06 mar 2024 | 29,83 | 30,17 | 29,76 | 29,93 | 29,82 | 26.800 |
05 mar 2024 | 30,33 | 30,33 | 29,34 | 29,62 | 29,51 | 92.000 |
04 mar 2024 | 30,54 | 30,71 | 30,47 | 30,49 | 30,38 | 32.700 |
01 mar 2024 | 30,14 | 30,68 | 30,14 | 30,60 | 30,49 | 69.800 |
29 feb 2024 | 29,84 | 29,99 | 29,72 | 29,99 | 29,88 | 8.300 |
28 feb 2024 | 29,49 | 29,64 | 29,44 | 29,47 | 29,37 | 19.200 |
27 feb 2024 | 29,53 | 29,70 | 29,47 | 29,68 | 29,57 | 52.700 |
26 feb 2024 | 29,72 | 29,79 | 29,58 | 29,58 | 29,47 | 41.400 |
23 feb 2024 | 30,09 | 30,09 | 29,70 | 29,75 | 29,65 | 33.900 |
22 feb 2024 | 29,04 | 29,89 | 29,04 | 29,76 | 29,65 | 37.100 |
21 feb 2024 | 28,14 | 28,43 | 28,02 | 28,37 | 28,27 | 19.000 |
20 feb 2024 | 28,75 | 28,76 | 28,23 | 28,48 | 28,38 | 89.700 |
16 feb 2024 | 29,16 | 29,35 | 28,88 | 28,88 | 28,78 | 38.400 |
15 feb 2024 | 29,21 | 29,34 | 29,03 | 29,29 | 29,19 | 54.700 |
14 feb 2024 | 28,81 | 29,13 | 28,74 | 29,13 | 29,03 | 26.000 |
13 feb 2024 | 28,26 | 28,82 | 28,25 | 28,59 | 28,49 | 31.000 |
12 feb 2024 | 29,78 | 29,80 | 29,31 | 29,36 | 29,25 | 120.900 |
09 feb 2024 | 29,27 | 29,62 | 29,22 | 29,59 | 29,48 | 15.300 |
08 feb 2024 | 29,11 | 29,18 | 29,03 | 29,17 | 29,07 | 24.900 |
*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...