Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 28,60 | 28,63 | 28,50 | 28,61 | 28,61 | 42.300 |
24 giu 2024 | 28,50 | 28,86 | 28,50 | 28,75 | 28,75 | 49.100 |
21 giu 2024 | 28,44 | 28,44 | 28,21 | 28,35 | 28,35 | 37.600 |
20 giu 2024 | 28,75 | 28,82 | 28,57 | 28,63 | 28,63 | 49.500 |
18 giu 2024 | 28,78 | 28,98 | 28,76 | 28,88 | 28,88 | 59.800 |
17 giu 2024 | 28,75 | 28,91 | 28,57 | 28,85 | 28,85 | 37.000 |
14 giu 2024 | 28,75 | 28,79 | 28,52 | 28,60 | 28,60 | 57.900 |
13 giu 2024 | 29,60 | 29,65 | 29,09 | 29,12 | 29,12 | 59.800 |
12 giu 2024 | 29,87 | 30,12 | 29,74 | 29,75 | 29,75 | 39.000 |
11 giu 2024 | 29,71 | 29,71 | 29,47 | 29,57 | 29,57 | 34.200 |
11 giu 2024 | 0.406 Dividendo |
10 giu 2024 | 30,19 | 30,49 | 30,19 | 30,42 | 30,01 | 34.800 |
07 giu 2024 | 30,45 | 30,65 | 30,34 | 30,37 | 29,96 | 32.400 |
06 giu 2024 | 30,91 | 31,05 | 30,82 | 30,96 | 30,55 | 22.900 |
05 giu 2024 | 30,97 | 31,15 | 30,82 | 31,15 | 30,73 | 33.200 |
04 giu 2024 | 30,88 | 30,92 | 30,68 | 30,72 | 30,31 | 23.300 |
03 giu 2024 | 31,19 | 31,29 | 30,83 | 31,03 | 30,62 | 20.700 |
31 mag 2024 | 31,02 | 31,21 | 30,63 | 31,00 | 30,59 | 135.200 |
30 mag 2024 | 30,61 | 31,13 | 30,61 | 31,11 | 30,69 | 55.900 |
29 mag 2024 | 30,52 | 30,64 | 30,49 | 30,53 | 30,12 | 27.700 |
28 mag 2024 | 31,02 | 31,14 | 30,82 | 30,90 | 30,49 | 40.100 |
24 mag 2024 | 30,54 | 30,89 | 30,54 | 30,86 | 30,45 | 20.600 |
23 mag 2024 | 31,03 | 31,04 | 30,21 | 30,28 | 29,88 | 74.900 |
22 mag 2024 | 31,08 | 31,26 | 30,93 | 31,08 | 30,66 | 32.700 |
21 mag 2024 | 31,26 | 31,52 | 31,18 | 31,31 | 30,89 | 50.600 |
20 mag 2024 | 31,69 | 31,73 | 31,50 | 31,56 | 31,14 | 45.200 |
17 mag 2024 | 31,61 | 31,81 | 31,43 | 31,72 | 31,30 | 17.200 |
16 mag 2024 | 31,82 | 31,92 | 31,72 | 31,72 | 31,30 | 24.800 |
15 mag 2024 | 32,40 | 32,40 | 31,82 | 32,05 | 31,62 | 33.800 |
14 mag 2024 | 31,86 | 32,33 | 31,86 | 32,23 | 31,80 | 60.400 |
13 mag 2024 | 31,20 | 31,81 | 31,20 | 31,46 | 31,04 | 53.800 |
10 mag 2024 | 31,47 | 31,50 | 31,01 | 31,08 | 30,67 | 74.800 |
09 mag 2024 | 31,26 | 31,49 | 31,22 | 31,44 | 31,02 | 49.400 |
08 mag 2024 | 30,90 | 31,15 | 30,79 | 31,07 | 30,66 | 59.500 |
07 mag 2024 | 31,58 | 31,58 | 31,23 | 31,27 | 30,85 | 26.300 |
06 mag 2024 | 31,54 | 31,84 | 31,54 | 31,74 | 31,32 | 36.100 |
03 mag 2024 | 31,41 | 31,52 | 31,17 | 31,38 | 30,96 | 40.000 |
02 mag 2024 | 30,63 | 31,23 | 30,32 | 31,03 | 30,62 | 85.300 |
01 mag 2024 | 29,59 | 30,35 | 29,59 | 29,78 | 29,38 | 50.500 |
30 apr 2024 | 29,81 | 29,95 | 29,62 | 29,63 | 29,23 | 37.600 |
29 apr 2024 | 30,07 | 30,49 | 30,03 | 30,35 | 29,94 | 87.200 |
26 apr 2024 | 29,37 | 29,64 | 29,37 | 29,64 | 29,24 | 42.600 |
25 apr 2024 | 28,73 | 29,03 | 28,67 | 29,00 | 28,61 | 48.300 |
24 apr 2024 | 29,36 | 29,46 | 29,06 | 29,21 | 28,82 | 37.000 |
23 apr 2024 | 28,71 | 29,17 | 28,71 | 29,05 | 28,66 | 43.500 |
22 apr 2024 | 28,69 | 28,98 | 28,47 | 28,89 | 28,50 | 31.400 |
19 apr 2024 | 28,89 | 29,07 | 28,71 | 28,79 | 28,41 | 41.000 |
18 apr 2024 | 29,23 | 29,40 | 29,02 | 29,10 | 28,71 | 104.800 |
17 apr 2024 | 29,19 | 29,32 | 28,91 | 29,06 | 28,67 | 64.400 |
16 apr 2024 | 29,00 | 29,16 | 28,85 | 28,94 | 28,55 | 40.200 |
15 apr 2024 | 30,23 | 30,23 | 29,35 | 29,41 | 29,02 | 45.200 |
12 apr 2024 | 30,44 | 30,47 | 29,98 | 30,02 | 29,62 | 48.900 |
11 apr 2024 | 31,07 | 31,18 | 30,61 | 30,91 | 30,50 | 41.900 |
10 apr 2024 | 30,89 | 31,04 | 30,67 | 30,82 | 30,41 | 46.900 |
09 apr 2024 | 31,36 | 31,64 | 31,28 | 31,54 | 31,12 | 41.900 |
08 apr 2024 | 30,97 | 31,31 | 30,97 | 31,20 | 30,78 | 141.500 |
05 apr 2024 | 30,60 | 30,90 | 30,55 | 30,71 | 30,30 | 110.900 |
04 apr 2024 | 31,35 | 31,49 | 30,68 | 30,69 | 30,28 | 36.300 |
03 apr 2024 | 30,60 | 31,02 | 30,60 | 30,94 | 30,53 | 40.800 |
02 apr 2024 | 30,92 | 30,92 | 30,69 | 30,80 | 30,39 | 40.700 |
01 apr 2024 | 31,54 | 31,64 | 31,21 | 31,29 | 30,87 | 36.600 |
28 mar 2024 | 31,57 | 31,74 | 31,43 | 31,43 | 31,01 | 59.000 |
27 mar 2024 | 31,22 | 31,61 | 31,07 | 31,56 | 31,14 | 38.600 |
26 mar 2024 | 31,61 | 31,61 | 31,33 | 31,33 | 30,91 | 49.800 |
25 mar 2024 | 31,31 | 31,77 | 31,31 | 31,43 | 31,01 | 53.900 |
22 mar 2024 | 31,52 | 31,55 | 31,38 | 31,39 | 30,97 | 37.500 |
21 mar 2024 | 31,82 | 31,99 | 31,74 | 31,74 | 31,32 | 57.200 |
20 mar 2024 | 31,43 | 32,06 | 31,43 | 31,93 | 31,50 | 52.800 |
19 mar 2024 | 31,45 | 31,61 | 31,24 | 31,46 | 31,04 | 47.000 |
18 mar 2024 | 31,82 | 31,82 | 31,51 | 31,57 | 31,15 | 59.100 |
15 mar 2024 | 31,35 | 31,58 | 31,21 | 31,36 | 30,94 | 44.400 |
14 mar 2024 | 32,05 | 32,05 | 31,17 | 31,34 | 30,92 | 43.700 |
13 mar 2024 | 32,27 | 32,54 | 32,17 | 32,20 | 31,77 | 82.000 |
12 mar 2024 | 32,37 | 32,58 | 32,17 | 32,50 | 32,07 | 60.100 |
11 mar 2024 | 31,76 | 32,08 | 31,76 | 31,89 | 31,46 | 73.300 |
08 mar 2024 | 31,87 | 32,30 | 31,63 | 31,63 | 31,21 | 58.300 |
07 mar 2024 | 31,66 | 31,92 | 31,50 | 31,86 | 31,43 | 63.400 |
06 mar 2024 | 31,58 | 31,81 | 31,44 | 31,58 | 31,16 | 70.200 |
05 mar 2024 | 31,29 | 31,40 | 31,01 | 31,08 | 30,67 | 92.700 |
04 mar 2024 | 32,02 | 32,02 | 31,61 | 31,64 | 31,22 | 80.000 |
01 mar 2024 | 32,41 | 32,72 | 32,22 | 32,65 | 32,21 | 53.000 |
29 feb 2024 | 32,34 | 32,67 | 32,15 | 32,46 | 32,03 | 51.200 |
28 feb 2024 | 31,76 | 32,07 | 31,72 | 31,91 | 31,48 | 54.500 |
27 feb 2024 | 31,93 | 32,07 | 31,90 | 31,98 | 31,55 | 60.600 |
26 feb 2024 | 31,14 | 31,64 | 31,14 | 31,49 | 31,07 | 119.500 |
23 feb 2024 | 31,05 | 31,08 | 30,68 | 30,86 | 30,45 | 89.600 |
22 feb 2024 | 31,50 | 31,50 | 30,91 | 31,14 | 30,72 | 70.800 |
21 feb 2024 | 31,25 | 31,50 | 31,15 | 31,31 | 30,89 | 41.000 |
20 feb 2024 | 31,35 | 31,48 | 30,90 | 31,05 | 30,64 | 76.900 |
16 feb 2024 | 31,71 | 31,93 | 31,63 | 31,68 | 31,26 | 64.100 |
15 feb 2024 | 31,06 | 31,53 | 31,06 | 31,48 | 31,06 | 35.800 |
14 feb 2024 | 30,65 | 31,00 | 30,62 | 30,90 | 30,49 | 47.400 |
13 feb 2024 | 30,58 | 30,58 | 30,10 | 30,24 | 29,84 | 68.100 |
12 feb 2024 | 30,99 | 31,64 | 30,95 | 31,40 | 30,98 | 57.900 |
09 feb 2024 | 30,98 | 31,11 | 30,75 | 31,04 | 30,63 | 40.800 |
08 feb 2024 | 30,58 | 30,89 | 30,43 | 30,85 | 30,44 | 57.500 |
07 feb 2024 | 30,62 | 30,66 | 30,42 | 30,49 | 30,08 | 32.100 |
06 feb 2024 | 29,74 | 30,45 | 29,74 | 30,44 | 30,03 | 55.100 |
05 feb 2024 | 29,79 | 29,79 | 29,41 | 29,60 | 29,20 | 53.700 |
02 feb 2024 | 30,20 | 30,33 | 30,00 | 30,17 | 29,77 | 81.000 |
*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...