Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 28,46 | 28,64 | 28,46 | 28,48 | 28,48 | 455 |
13 giu 2024 | 28,14 | 28,41 | 28,14 | 28,41 | 28,41 | 593 |
12 giu 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
11 giu 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | 108 |
10 giu 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 35 |
07 giu 2024 | 28,25 | 28,45 | 28,25 | 28,45 | 28,45 | 670 |
06 giu 2024 | 28,00 | 28,14 | 28,00 | 28,14 | 28,14 | 178 |
05 giu 2024 | 28,26 | 28,26 | 28,10 | 28,10 | 28,10 | 68 |
04 giu 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | 450 |
03 giu 2024 | 28,46 | 28,83 | 28,46 | 28,83 | 28,83 | 420 |
31 mag 2024 | 28,19 | 28,56 | 28,19 | 28,29 | 28,29 | 590 |
30 mag 2024 | 31,29 | 31,29 | 29,91 | 29,91 | 29,91 | 388 |
29 mag 2024 | 31,82 | 31,84 | 31,65 | 31,65 | 31,65 | 1.153 |
28 mag 2024 | 32,11 | 32,11 | 32,01 | 32,01 | 32,01 | 3.000 |
27 mag 2024 | 32,33 | 32,40 | 32,22 | 32,22 | 32,22 | 1.135 |
24 mag 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
23 mag 2024 | 32,65 | 32,65 | 32,57 | 32,57 | 32,57 | 700 |
22 mag 2024 | 33,19 | 33,29 | 33,19 | 33,29 | 33,29 | 3 |
21 mag 2024 | 33,71 | 33,71 | 33,46 | 33,46 | 33,46 | 1.000 |
20 mag 2024 | 33,25 | 33,54 | 33,25 | 33,54 | 33,54 | 80 |
17 mag 2024 | 33,11 | 33,11 | 33,08 | 33,08 | 33,08 | 500 |
16 mag 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
15 mag 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
14 mag 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
13 mag 2024 | 32,93 | 32,95 | 32,78 | 32,95 | 32,95 | 1.018 |
10 mag 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
09 mag 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
08 mag 2024 | 32,75 | 32,75 | 32,69 | 32,69 | 32,69 | 400 |
07 mag 2024 | 32,23 | 32,47 | 32,23 | 32,47 | 32,47 | 455 |
06 mag 2024 | 32,82 | 32,82 | 32,81 | 32,81 | 32,81 | 151 |
03 mag 2024 | 32,95 | 32,96 | 32,63 | 32,63 | 32,63 | 200 |
02 mag 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
30 apr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
29 apr 2024 | 32,84 | 33,09 | 32,84 | 33,09 | 33,09 | 4 |
26 apr 2024 | 32,78 | 33,10 | 32,78 | 33,10 | 33,10 | 60 |
25 apr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
24 apr 2024 | 32,72 | 33,00 | 32,72 | 33,00 | 33,00 | 100 |
23 apr 2024 | 33,09 | 33,09 | 32,91 | 32,91 | 32,91 | 226 |
22 apr 2024 | 32,71 | 32,71 | 32,64 | 32,64 | 32,64 | 625 |
19 apr 2024 | 32,35 | 32,50 | 32,35 | 32,50 | 32,50 | 260 |
18 apr 2024 | 31,77 | 31,78 | 31,77 | 31,78 | 31,78 | 500 |
17 apr 2024 | 31,73 | 32,00 | 31,73 | 32,00 | 32,00 | 20 |
16 apr 2024 | 31,79 | 32,00 | 31,75 | 32,00 | 32,00 | 208 |
15 apr 2024 | 31,86 | 31,97 | 31,86 | 31,88 | 31,88 | 201 |
12 apr 2024 | 32,26 | 32,36 | 32,19 | 32,19 | 32,19 | 400 |
12 apr 2024 | 0.2825 Dividendo |
11 apr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 31,95 | - |
10 apr 2024 | 32,32 | 32,58 | 32,29 | 32,29 | 32,01 | 215 |
09 apr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,93 | - |
08 apr 2024 | 32,12 | 32,34 | 32,12 | 32,34 | 32,06 | 516 |
05 apr 2024 | 32,37 | 32,58 | 32,37 | 32,58 | 32,29 | 490 |
04 apr 2024 | 31,92 | 32,23 | 31,92 | 32,23 | 31,95 | 250 |
03 apr 2024 | 32,60 | 32,99 | 32,49 | 32,49 | 32,21 | 511 |
02 apr 2024 | 32,71 | 32,89 | 32,71 | 32,89 | 32,60 | 775 |
28 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,32 | - |
27 mar 2024 | 31,74 | 32,11 | 31,74 | 32,09 | 31,81 | 240 |
26 mar 2024 | 31,51 | 31,52 | 31,51 | 31,52 | 31,24 | 60 |
25 mar 2024 | 31,79 | 31,79 | 31,64 | 31,64 | 31,36 | 375 |
22 mar 2024 | 31,58 | 31,72 | 31,58 | 31,72 | 31,44 | 574 |
21 mar 2024 | 31,55 | 31,60 | 31,50 | 31,60 | 31,32 | 530 |
20 mar 2024 | 31,64 | 31,87 | 31,64 | 31,72 | 31,44 | 349 |
19 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,39 | - |
18 mar 2024 | 31,60 | 31,70 | 31,41 | 31,64 | 31,36 | 1.368 |
15 mar 2024 | 30,97 | 31,14 | 30,84 | 30,84 | 30,57 | 331 |
14 mar 2024 | 31,51 | 31,51 | 30,90 | 30,90 | 30,63 | 501 |
13 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 30,96 | 20 |
12 mar 2024 | 31,23 | 31,32 | 31,23 | 31,32 | 31,05 | 120 |
11 mar 2024 | 31,23 | 31,23 | 31,09 | 31,09 | 30,82 | 544 |
08 mar 2024 | 30,96 | 31,23 | 30,96 | 31,23 | 30,96 | 570 |
07 mar 2024 | 31,28 | 31,44 | 31,27 | 31,31 | 31,04 | 830 |
06 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 30,98 | - |
05 mar 2024 | 31,05 | 31,51 | 31,03 | 31,51 | 31,23 | 186 |
04 mar 2024 | 30,74 | 30,74 | 30,66 | 30,66 | 30,39 | 355 |
01 mar 2024 | 32,62 | 32,62 | 30,93 | 30,93 | 30,66 | 830 |
29 feb 2024 | 28,38 | 32,95 | 28,38 | 32,45 | 32,17 | 540 |
28 feb 2024 | 28,46 | 28,56 | 28,46 | 28,50 | 28,25 | 422 |
27 feb 2024 | 27,98 | 28,42 | 27,98 | 28,42 | 28,17 | 177 |
26 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 27,99 | 35 |
23 feb 2024 | 27,92 | 27,95 | 27,92 | 27,95 | 27,71 | 90 |
22 feb 2024 | 27,41 | 27,98 | 27,33 | 27,98 | 27,73 | 2.505 |
21 feb 2024 | 27,16 | 27,31 | 27,16 | 27,31 | 27,07 | 100 |
20 feb 2024 | 26,97 | 27,40 | 26,97 | 27,40 | 27,16 | 106 |
19 feb 2024 | 26,84 | 27,30 | 26,84 | 27,30 | 27,06 | 1.725 |
16 feb 2024 | 26,97 | 27,08 | 26,97 | 27,04 | 26,80 | 310 |
15 feb 2024 | 26,85 | 27,02 | 26,85 | 27,02 | 26,78 | 831 |
14 feb 2024 | 26,85 | 26,85 | 26,77 | 26,77 | 26,54 | 355 |
13 feb 2024 | 27,41 | 27,51 | 26,86 | 26,86 | 26,62 | 360 |
12 feb 2024 | 26,80 | 27,34 | 26,80 | 27,34 | 27,10 | 843 |
09 feb 2024 | 27,28 | 27,47 | 26,99 | 26,99 | 26,75 | 602 |
08 feb 2024 | 27,51 | 27,65 | 27,51 | 27,62 | 27,38 | 210 |
07 feb 2024 | 27,72 | 27,77 | 27,72 | 27,77 | 27,53 | 120 |
06 feb 2024 | 27,68 | 27,99 | 27,68 | 27,99 | 27,74 | 471 |
05 feb 2024 | 28,42 | 28,42 | 28,00 | 28,00 | 27,75 | 270 |
02 feb 2024 | 28,31 | 28,45 | 28,31 | 28,45 | 28,20 | 65 |
01 feb 2024 | 28,07 | 28,12 | 28,00 | 28,12 | 27,87 | 2.200 |
31 gen 2024 | 28,30 | 28,38 | 28,30 | 28,38 | 28,13 | 50 |
30 gen 2024 | 28,18 | 28,18 | 28,16 | 28,16 | 27,91 | 20 |
29 gen 2024 | 28,60 | 28,70 | 28,27 | 28,27 | 28,02 | 709 |
26 gen 2024 | 27,98 | 28,54 | 27,96 | 28,54 | 28,29 | 455 |
25 gen 2024 | 27,90 | 28,17 | 27,90 | 28,17 | 27,92 | 75 |
*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...