Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 27,80 | 27,85 | 27,45 | 27,55 | 27,55 | 2.526 |
25 giu 2024 | 28,05 | 28,05 | 27,50 | 27,75 | 27,75 | 9.206 |
24 giu 2024 | 27,45 | 27,95 | 27,20 | 27,90 | 27,90 | 13.441 |
21 giu 2024 | 28,05 | 28,05 | 27,30 | 27,40 | 27,40 | 14.971 |
20 giu 2024 | 27,40 | 27,90 | 27,15 | 27,85 | 27,85 | 14.732 |
19 giu 2024 | 28,40 | 28,70 | 27,20 | 27,20 | 27,20 | 10.886 |
18 giu 2024 | 28,05 | 28,20 | 27,70 | 28,20 | 28,20 | 18.306 |
17 giu 2024 | 27,60 | 27,95 | 27,00 | 27,75 | 27,75 | 39.795 |
14 giu 2024 | 28,65 | 29,05 | 27,35 | 27,90 | 27,90 | 30.357 |
13 giu 2024 | 30,40 | 30,70 | 28,50 | 29,00 | 29,00 | 25.138 |
12 giu 2024 | 30,20 | 30,70 | 29,90 | 30,40 | 30,40 | 32.966 |
11 giu 2024 | 31,55 | 31,55 | 30,70 | 30,70 | 30,70 | 10.574 |
10 giu 2024 | 32,05 | 32,05 | 30,90 | 31,00 | 31,00 | 41.171 |
07 giu 2024 | 32,40 | 32,60 | 32,10 | 32,10 | 32,10 | 8.054 |
06 giu 2024 | 32,55 | 32,95 | 31,75 | 32,00 | 32,00 | 16.365 |
05 giu 2024 | 32,70 | 32,75 | 32,25 | 32,50 | 32,50 | 20.351 |
04 giu 2024 | 33,35 | 33,40 | 32,70 | 32,70 | 32,70 | 12.161 |
03 giu 2024 | 33,90 | 34,40 | 33,10 | 33,45 | 33,45 | 34.002 |
31 mag 2024 | 32,45 | 33,10 | 32,40 | 33,10 | 33,10 | 64.234 |
30 mag 2024 | 31,70 | 32,45 | 31,60 | 32,30 | 32,30 | 13.071 |
29 mag 2024 | 31,60 | 31,90 | 31,45 | 31,70 | 31,70 | 14.709 |
28 mag 2024 | 31,90 | 32,20 | 31,45 | 31,70 | 31,70 | 11.611 |
27 mag 2024 | 32,00 | 32,35 | 32,00 | 32,10 | 32,10 | 11.673 |
24 mag 2024 | 31,65 | 32,10 | 31,50 | 32,10 | 32,10 | 22.558 |
23 mag 2024 | 31,30 | 31,70 | 31,30 | 31,70 | 31,70 | 7.220 |
22 mag 2024 | 31,65 | 31,70 | 31,35 | 31,55 | 31,55 | 10.310 |
21 mag 2024 | 31,80 | 32,35 | 31,70 | 31,75 | 31,75 | 23.822 |
20 mag 2024 | 31,45 | 31,80 | 31,25 | 31,80 | 31,80 | 16.355 |
17 mag 2024 | 31,35 | 31,95 | 31,20 | 31,70 | 31,70 | 16.202 |
16 mag 2024 | 31,40 | 31,50 | 31,20 | 31,35 | 31,35 | 11.277 |
15 mag 2024 | 31,50 | 31,80 | 31,10 | 31,35 | 31,35 | 16.314 |
14 mag 2024 | 31,30 | 31,80 | 30,85 | 31,45 | 31,45 | 26.231 |
13 mag 2024 | 30,30 | 31,35 | 30,30 | 31,35 | 31,35 | 24.164 |
10 mag 2024 | 29,60 | 30,65 | 29,40 | 30,40 | 30,40 | 24.566 |
09 mag 2024 | 30,60 | 31,25 | 29,50 | 29,55 | 29,55 | 26.035 |
09 mag 2024 | 2.4 Dividendo |
08 mag 2024 | 32,30 | 32,80 | 31,70 | 32,15 | 29,75 | 39.343 |
07 mag 2024 | 31,55 | 32,20 | 31,50 | 32,20 | 29,80 | 20.767 |
06 mag 2024 | 31,15 | 31,70 | 31,15 | 31,25 | 28,92 | 24.777 |
03 mag 2024 | 30,45 | 31,40 | 30,35 | 31,10 | 28,78 | 28.788 |
02 mag 2024 | 30,45 | 30,55 | 30,10 | 30,40 | 28,13 | 18.618 |
30 apr 2024 | 30,30 | 30,40 | 30,25 | 30,25 | 27,99 | 7.251 |
29 apr 2024 | 30,00 | 30,40 | 29,90 | 30,40 | 28,13 | 17.622 |
26 apr 2024 | 29,45 | 30,10 | 29,35 | 29,95 | 27,71 | 13.600 |
25 apr 2024 | 29,70 | 29,85 | 29,15 | 29,20 | 27,02 | 9.182 |
24 apr 2024 | 29,85 | 30,10 | 29,70 | 29,80 | 27,58 | 13.139 |
23 apr 2024 | 29,15 | 29,85 | 29,10 | 29,85 | 27,62 | 8.013 |
22 apr 2024 | 29,00 | 29,20 | 28,90 | 29,05 | 26,88 | 8.475 |
19 apr 2024 | 29,05 | 29,05 | 28,45 | 28,75 | 26,60 | 6.367 |
18 apr 2024 | 28,65 | 29,10 | 28,65 | 29,05 | 26,88 | 10.347 |
17 apr 2024 | 28,85 | 29,25 | 28,65 | 28,65 | 26,51 | 17.121 |
16 apr 2024 | 29,30 | 29,50 | 29,00 | 29,00 | 26,84 | 33.596 |
15 apr 2024 | 29,95 | 30,10 | 29,50 | 29,55 | 27,34 | 17.519 |
12 apr 2024 | 30,00 | 30,45 | 29,90 | 29,90 | 27,67 | 19.961 |
11 apr 2024 | 29,60 | 30,10 | 29,45 | 30,00 | 27,76 | 47.556 |
10 apr 2024 | 28,40 | 29,60 | 28,20 | 29,50 | 27,30 | 36.599 |
09 apr 2024 | 27,60 | 28,10 | 27,35 | 27,75 | 25,68 | 12.520 |
08 apr 2024 | 28,05 | 28,15 | 27,70 | 27,70 | 25,63 | 9.527 |
05 apr 2024 | 27,90 | 28,40 | 27,85 | 27,95 | 25,86 | 18.869 |
04 apr 2024 | 26,90 | 28,10 | 26,90 | 28,10 | 26,00 | 24.255 |
03 apr 2024 | 26,90 | 27,00 | 26,60 | 26,95 | 24,94 | 8.070 |
02 apr 2024 | 27,00 | 27,15 | 26,60 | 26,75 | 24,75 | 20.228 |
28 mar 2024 | 27,10 | 27,10 | 26,75 | 27,00 | 24,98 | 11.891 |
27 mar 2024 | 26,70 | 27,10 | 26,70 | 26,90 | 24,89 | 5.766 |
26 mar 2024 | 26,70 | 26,75 | 26,60 | 26,65 | 24,66 | 12.913 |
25 mar 2024 | 27,00 | 27,05 | 26,75 | 26,75 | 24,75 | 5.520 |
22 mar 2024 | 26,80 | 27,20 | 26,80 | 26,95 | 24,94 | 12.060 |
21 mar 2024 | 27,20 | 27,30 | 26,80 | 26,80 | 24,80 | 20.377 |
20 mar 2024 | 27,00 | 27,15 | 26,85 | 27,00 | 24,98 | 6.898 |
19 mar 2024 | 27,20 | 27,20 | 26,85 | 27,00 | 24,98 | 18.177 |
18 mar 2024 | 26,80 | 27,20 | 26,80 | 26,95 | 24,94 | 11.257 |
15 mar 2024 | 27,45 | 27,45 | 26,85 | 26,85 | 24,85 | 13.254 |
14 mar 2024 | 27,35 | 27,55 | 27,15 | 27,15 | 25,12 | 9.699 |
13 mar 2024 | 27,85 | 27,85 | 27,15 | 27,30 | 25,26 | 8.912 |
12 mar 2024 | 27,30 | 27,85 | 27,00 | 27,80 | 25,72 | 12.332 |
11 mar 2024 | 26,95 | 27,20 | 26,80 | 27,15 | 25,12 | 9.879 |
08 mar 2024 | 26,95 | 26,95 | 26,45 | 26,80 | 24,80 | 9.842 |
07 mar 2024 | 26,85 | 27,00 | 26,70 | 26,75 | 24,75 | 6.739 |
06 mar 2024 | 26,35 | 26,95 | 26,05 | 26,95 | 24,94 | 33.451 |
05 mar 2024 | 27,30 | 27,30 | 26,15 | 26,45 | 24,48 | 56.365 |
04 mar 2024 | 28,20 | 28,25 | 27,45 | 27,50 | 25,45 | 18.087 |
01 mar 2024 | 27,80 | 28,55 | 27,80 | 28,30 | 26,19 | 15.850 |
29 feb 2024 | 28,50 | 28,90 | 27,70 | 27,70 | 25,63 | 30.926 |
28 feb 2024 | 28,75 | 28,80 | 28,50 | 28,50 | 26,37 | 9.509 |
27 feb 2024 | 29,10 | 29,10 | 28,65 | 28,75 | 26,60 | 10.474 |
26 feb 2024 | 29,15 | 29,25 | 28,85 | 29,20 | 27,02 | 11.106 |
23 feb 2024 | 29,45 | 29,50 | 28,85 | 29,20 | 27,02 | 11.409 |
22 feb 2024 | 29,75 | 29,90 | 29,50 | 29,55 | 27,34 | 13.233 |
21 feb 2024 | 29,50 | 29,65 | 29,10 | 29,45 | 27,25 | 7.227 |
20 feb 2024 | 29,30 | 29,30 | 28,85 | 29,25 | 27,07 | 8.876 |
19 feb 2024 | 29,55 | 29,65 | 29,20 | 29,50 | 27,30 | 8.725 |
16 feb 2024 | 29,95 | 30,30 | 29,65 | 29,70 | 27,48 | 9.009 |
15 feb 2024 | 30,20 | 30,35 | 30,05 | 30,05 | 27,81 | 3.730 |
14 feb 2024 | 30,30 | 30,45 | 29,95 | 29,95 | 27,71 | 34.847 |
13 feb 2024 | 30,45 | 30,55 | 29,95 | 29,95 | 27,71 | 9.130 |
12 feb 2024 | 30,00 | 30,50 | 30,00 | 30,30 | 28,04 | 13.792 |
09 feb 2024 | 29,55 | 29,95 | 29,55 | 29,65 | 27,44 | 8.721 |
08 feb 2024 | 29,20 | 29,85 | 29,20 | 29,55 | 27,34 | 13.131 |
07 feb 2024 | 29,60 | 29,85 | 29,20 | 29,20 | 27,02 | 7.931 |
06 feb 2024 | 29,60 | 29,75 | 29,20 | 29,60 | 27,39 | 10.783 |
*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...