Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 30,36 | 31,18 | 30,36 | 30,79 | 30,79 | 132.500 |
24 giu 2024 | 30,64 | 31,08 | 30,64 | 30,83 | 30,83 | 137.600 |
21 giu 2024 | 30,99 | 30,99 | 30,63 | 30,76 | 30,76 | 147.100 |
20 giu 2024 | 30,99 | 30,99 | 30,39 | 30,65 | 30,65 | 300.000 |
18 giu 2024 | 30,39 | 30,56 | 30,09 | 30,50 | 30,50 | 202.700 |
17 giu 2024 | 30,30 | 30,47 | 30,16 | 30,35 | 30,35 | 110.300 |
14 giu 2024 | 30,37 | 30,49 | 30,23 | 30,49 | 30,49 | 157.000 |
13 giu 2024 | 29,99 | 30,44 | 29,99 | 30,29 | 30,29 | 138.500 |
12 giu 2024 | 30,24 | 30,85 | 30,24 | 30,42 | 30,42 | 219.900 |
11 giu 2024 | 30,01 | 30,30 | 29,93 | 30,27 | 30,27 | 164.400 |
10 giu 2024 | 30,06 | 30,53 | 30,06 | 30,49 | 30,49 | 153.200 |
07 giu 2024 | 30,49 | 30,50 | 30,32 | 30,36 | 30,36 | 68.000 |
06 giu 2024 | 30,50 | 30,78 | 30,46 | 30,55 | 30,55 | 248.300 |
05 giu 2024 | 30,13 | 30,48 | 30,09 | 30,47 | 30,47 | 284.900 |
04 giu 2024 | 30,34 | 30,34 | 29,93 | 30,13 | 30,13 | 123.500 |
03 giu 2024 | 29,60 | 29,75 | 29,54 | 29,71 | 29,71 | 96.300 |
31 mag 2024 | 29,63 | 29,71 | 29,45 | 29,61 | 29,61 | 80.800 |
30 mag 2024 | 29,59 | 29,59 | 29,29 | 29,33 | 29,33 | 97.900 |
29 mag 2024 | 29,29 | 29,33 | 29,08 | 29,10 | 29,10 | 76.500 |
28 mag 2024 | 29,75 | 30,16 | 29,36 | 29,74 | 29,74 | 103.900 |
24 mag 2024 | 30,18 | 30,18 | 29,36 | 30,15 | 30,15 | 91.000 |
23 mag 2024 | 29,92 | 30,20 | 29,81 | 29,83 | 29,83 | 86.200 |
22 mag 2024 | 29,58 | 30,14 | 29,41 | 29,99 | 29,99 | 388.600 |
21 mag 2024 | 29,51 | 30,16 | 29,51 | 30,02 | 30,02 | 162.100 |
20 mag 2024 | 30,30 | 30,30 | 29,80 | 30,06 | 30,06 | 678.700 |
17 mag 2024 | 29,60 | 30,07 | 29,60 | 30,07 | 30,07 | 99.200 |
16 mag 2024 | 29,50 | 29,60 | 29,43 | 29,59 | 29,59 | 121.400 |
15 mag 2024 | 28,94 | 29,45 | 28,94 | 29,26 | 29,26 | 138.600 |
14 mag 2024 | 29,10 | 29,49 | 28,19 | 29,21 | 29,21 | 147.200 |
13 mag 2024 | 28,94 | 29,18 | 28,86 | 28,90 | 28,90 | 96.400 |
10 mag 2024 | 28,51 | 29,17 | 28,36 | 28,94 | 28,94 | 163.500 |
09 mag 2024 | 29,60 | 29,60 | 29,06 | 29,23 | 29,23 | 88.600 |
08 mag 2024 | 29,54 | 29,54 | 29,10 | 29,17 | 29,17 | 101.100 |
07 mag 2024 | 29,31 | 29,80 | 29,11 | 29,46 | 29,46 | 430.900 |
06 mag 2024 | 30,35 | 30,35 | 29,11 | 29,19 | 29,19 | 75.200 |
03 mag 2024 | 28,57 | 29,18 | 28,57 | 29,15 | 29,15 | 79.400 |
02 mag 2024 | 28,41 | 28,89 | 28,41 | 28,78 | 28,78 | 113.300 |
01 mag 2024 | 28,14 | 28,18 | 27,74 | 28,05 | 28,05 | 59.600 |
30 apr 2024 | 28,09 | 28,20 | 27,91 | 28,01 | 28,01 | 297.000 |
29 apr 2024 | 28,05 | 28,15 | 27,90 | 28,09 | 28,09 | 177.700 |
26 apr 2024 | 28,15 | 28,43 | 28,15 | 28,43 | 28,43 | 98.100 |
25 apr 2024 | 28,17 | 28,39 | 28,11 | 28,33 | 28,33 | 138.200 |
24 apr 2024 | 27,21 | 27,87 | 27,21 | 27,85 | 27,85 | 118.500 |
23 apr 2024 | 27,94 | 28,87 | 27,94 | 28,47 | 28,47 | 99.100 |
22 apr 2024 | 28,23 | 28,72 | 28,23 | 28,60 | 28,60 | 128.400 |
19 apr 2024 | 28,23 | 28,32 | 28,16 | 28,23 | 28,23 | 210.200 |
18 apr 2024 | 28,01 | 28,65 | 28,01 | 28,48 | 28,48 | 99.400 |
18 apr 2024 | 0.253 Dividendo |
17 apr 2024 | 29,07 | 29,07 | 28,76 | 28,90 | 28,65 | 131.100 |
16 apr 2024 | 28,41 | 29,29 | 28,41 | 28,87 | 28,62 | 82.200 |
15 apr 2024 | 29,03 | 29,58 | 29,03 | 29,13 | 28,87 | 106.300 |
12 apr 2024 | 29,50 | 29,56 | 28,85 | 29,40 | 29,14 | 77.700 |
11 apr 2024 | 29,53 | 29,73 | 29,39 | 29,73 | 29,47 | 93.500 |
10 apr 2024 | 29,15 | 29,62 | 29,15 | 29,44 | 29,19 | 71.600 |
09 apr 2024 | 29,65 | 29,77 | 29,45 | 29,60 | 29,34 | 139.000 |
08 apr 2024 | 29,63 | 29,80 | 29,59 | 29,72 | 29,46 | 350.700 |
05 apr 2024 | 30,13 | 30,20 | 29,79 | 30,16 | 29,90 | 298.900 |
04 apr 2024 | 29,93 | 30,40 | 29,93 | 30,13 | 29,87 | 123.500 |
03 apr 2024 | 29,54 | 30,01 | 29,54 | 29,94 | 29,68 | 121.100 |
02 apr 2024 | 29,84 | 30,08 | 29,84 | 30,08 | 29,82 | 227.200 |
01 apr 2024 | 30,39 | 30,51 | 29,10 | 30,33 | 30,06 | 101.200 |
28 mar 2024 | 30,26 | 30,55 | 30,26 | 30,43 | 30,16 | 117.700 |
27 mar 2024 | 30,77 | 30,88 | 30,65 | 30,67 | 30,40 | 155.100 |
26 mar 2024 | 30,31 | 31,00 | 30,31 | 30,99 | 30,72 | 198.700 |
25 mar 2024 | 30,93 | 30,93 | 30,61 | 30,61 | 30,34 | 147.900 |
22 mar 2024 | 30,78 | 30,84 | 30,71 | 30,84 | 30,57 | 145.000 |
21 mar 2024 | 30,50 | 30,82 | 30,44 | 30,61 | 30,34 | 121.600 |
20 mar 2024 | 30,30 | 30,68 | 29,76 | 30,68 | 30,41 | 545.800 |
19 mar 2024 | 30,20 | 30,30 | 30,12 | 30,23 | 29,97 | 455.700 |
18 mar 2024 | 30,19 | 30,26 | 30,05 | 30,24 | 29,98 | 171.700 |
15 mar 2024 | 30,10 | 30,38 | 30,05 | 30,28 | 30,02 | 277.000 |
14 mar 2024 | 29,81 | 30,34 | 29,81 | 30,26 | 30,00 | 138.700 |
13 mar 2024 | 30,34 | 30,54 | 30,23 | 30,35 | 30,08 | 190.400 |
12 mar 2024 | 30,15 | 30,31 | 30,10 | 30,23 | 29,97 | 115.500 |
11 mar 2024 | 29,90 | 30,40 | 29,88 | 30,32 | 30,05 | 770.300 |
08 mar 2024 | 30,11 | 30,20 | 29,90 | 29,99 | 29,73 | 254.000 |
07 mar 2024 | 29,88 | 30,04 | 29,80 | 29,99 | 29,73 | 190.000 |
06 mar 2024 | 29,51 | 29,75 | 29,41 | 29,66 | 29,40 | 184.900 |
05 mar 2024 | 28,87 | 29,15 | 28,27 | 29,10 | 28,85 | 469.900 |
04 mar 2024 | 28,67 | 29,02 | 28,65 | 28,96 | 28,71 | 539.100 |
01 mar 2024 | 28,32 | 28,71 | 28,26 | 28,70 | 28,45 | 190.500 |
29 feb 2024 | 28,07 | 28,25 | 28,00 | 28,09 | 27,84 | 102.400 |
28 feb 2024 | 28,24 | 28,31 | 28,10 | 28,30 | 28,05 | 88.400 |
27 feb 2024 | 28,39 | 28,48 | 28,30 | 28,35 | 28,10 | 98.400 |
26 feb 2024 | 28,23 | 28,34 | 28,14 | 28,25 | 28,00 | 435.000 |
23 feb 2024 | 28,42 | 28,48 | 28,06 | 28,11 | 27,86 | 466.500 |
22 feb 2024 | 27,93 | 28,14 | 27,87 | 28,07 | 27,83 | 139.500 |
21 feb 2024 | 27,85 | 27,86 | 27,66 | 27,78 | 27,54 | 97.200 |
20 feb 2024 | 28,04 | 28,04 | 27,89 | 27,92 | 27,68 | 98.600 |
16 feb 2024 | 27,72 | 28,15 | 27,70 | 28,04 | 27,79 | 111.500 |
15 feb 2024 | 28,05 | 28,11 | 27,96 | 28,04 | 27,79 | 116.700 |
14 feb 2024 | 27,85 | 27,92 | 27,75 | 27,89 | 27,65 | 151.000 |
13 feb 2024 | 27,70 | 27,85 | 27,63 | 27,74 | 27,50 | 100.800 |
12 feb 2024 | 28,00 | 28,15 | 27,92 | 28,08 | 27,84 | 113.500 |
09 feb 2024 | 27,84 | 28,12 | 27,83 | 28,05 | 27,80 | 101.200 |
08 feb 2024 | 27,60 | 27,85 | 27,48 | 27,83 | 27,59 | 110.400 |
07 feb 2024 | 27,89 | 28,04 | 27,87 | 28,04 | 27,79 | 100.900 |
06 feb 2024 | 27,70 | 27,87 | 27,68 | 27,84 | 27,60 | 126.300 |
05 feb 2024 | 27,94 | 27,94 | 27,61 | 27,72 | 27,48 | 160.200 |
02 feb 2024 | 28,11 | 28,24 | 27,97 | 28,13 | 27,88 | 389.000 |
*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...