Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
14 giu 2024 | 29,45 | 29,51 | 29,33 | 29,42 | 29,42 | 10.500 |
13 giu 2024 | 29,98 | 30,12 | 29,77 | 29,97 | 29,97 | 12.300 |
12 giu 2024 | 31,09 | 31,09 | 30,33 | 30,44 | 30,44 | 16.800 |
11 giu 2024 | 30,10 | 30,41 | 30,10 | 30,32 | 30,32 | 10.600 |
10 giu 2024 | 30,36 | 30,79 | 30,36 | 30,53 | 30,53 | 3.700 |
07 giu 2024 | 30,16 | 30,57 | 30,02 | 30,03 | 30,03 | 18.200 |
06 giu 2024 | 30,61 | 30,70 | 30,59 | 30,67 | 30,67 | 7.500 |
05 giu 2024 | 30,29 | 30,84 | 30,29 | 30,54 | 30,54 | 22.000 |
04 giu 2024 | 30,71 | 30,71 | 30,02 | 30,17 | 30,17 | 16.300 |
03 giu 2024 | 31,57 | 32,12 | 31,11 | 31,18 | 31,18 | 5.000 |
31 mag 2024 | 32,07 | 32,71 | 31,46 | 31,81 | 31,81 | 16.600 |
30 mag 2024 | 31,59 | 32,19 | 31,59 | 31,81 | 31,81 | 189.700 |
29 mag 2024 | 31,72 | 31,95 | 31,49 | 31,56 | 31,56 | 9.000 |
28 mag 2024 | 31,75 | 32,44 | 31,75 | 32,03 | 32,03 | 17.800 |
24 mag 2024 | 31,16 | 31,64 | 31,16 | 31,42 | 31,42 | 3.300 |
23 mag 2024 | 31,20 | 31,20 | 30,74 | 30,81 | 30,81 | 3.000 |
22 mag 2024 | 31,41 | 31,97 | 31,11 | 31,17 | 31,17 | 24.400 |
21 mag 2024 | 31,93 | 32,20 | 31,93 | 32,02 | 32,02 | 24.800 |
20 mag 2024 | 31,87 | 32,10 | 31,87 | 32,10 | 32,10 | 93.400 |
17 mag 2024 | 31,35 | 31,78 | 31,35 | 31,76 | 31,76 | 21.500 |
16 mag 2024 | 31,32 | 31,37 | 31,14 | 31,14 | 31,14 | 10.400 |
15 mag 2024 | 31,21 | 31,34 | 30,96 | 31,27 | 31,27 | 17.500 |
14 mag 2024 | 30,89 | 31,12 | 30,89 | 31,11 | 31,11 | 10.800 |
13 mag 2024 | 30,84 | 30,89 | 30,82 | 30,83 | 30,83 | 4.000 |
10 mag 2024 | 30,78 | 30,82 | 30,61 | 30,64 | 30,64 | 5.500 |
09 mag 2024 | 30,58 | 30,93 | 30,58 | 30,85 | 30,85 | 18.400 |
08 mag 2024 | 30,33 | 30,52 | 30,28 | 30,37 | 30,37 | 115.700 |
07 mag 2024 | 30,63 | 30,69 | 30,58 | 30,61 | 30,61 | 6.100 |
06 mag 2024 | 30,57 | 31,61 | 30,49 | 30,54 | 30,54 | 88.800 |
03 mag 2024 | 29,97 | 30,09 | 29,92 | 30,09 | 30,09 | 6.100 |
02 mag 2024 | 29,39 | 29,72 | 29,38 | 29,61 | 29,61 | 6.800 |
01 mag 2024 | 29,32 | 29,59 | 28,98 | 29,09 | 29,09 | 18.600 |
30 apr 2024 | 29,88 | 29,90 | 29,56 | 29,56 | 29,56 | 12.300 |
29 apr 2024 | 30,28 | 30,69 | 30,27 | 30,61 | 30,61 | 65.800 |
26 apr 2024 | 30,13 | 30,84 | 30,09 | 30,29 | 30,29 | 5.700 |
25 apr 2024 | 29,44 | 29,78 | 29,38 | 29,73 | 29,73 | 5.400 |
24 apr 2024 | 29,49 | 29,49 | 29,12 | 29,12 | 29,12 | 500 |
23 apr 2024 | 28,90 | 29,07 | 28,90 | 28,97 | 28,97 | 22.400 |
22 apr 2024 | 28,41 | 29,02 | 28,41 | 28,90 | 28,90 | 2.200 |
19 apr 2024 | 28,97 | 29,32 | 28,68 | 28,76 | 28,76 | 5.400 |
18 apr 2024 | 28,70 | 28,72 | 28,45 | 28,64 | 28,64 | 2.700 |
17 apr 2024 | 29,30 | 29,60 | 28,65 | 28,65 | 28,65 | 4.300 |
16 apr 2024 | 28,44 | 29,02 | 28,44 | 28,76 | 28,76 | 7.400 |
15 apr 2024 | 28,96 | 28,98 | 28,91 | 28,95 | 28,95 | 6.900 |
12 apr 2024 | 29,24 | 29,40 | 29,07 | 29,09 | 29,09 | 4.900 |
11 apr 2024 | 29,43 | 29,59 | 29,42 | 29,46 | 29,46 | 1.000 |
10 apr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | 100 |
09 apr 2024 | 29,66 | 29,76 | 29,62 | 29,69 | 29,69 | 1.300 |
08 apr 2024 | 29,45 | 29,62 | 29,45 | 29,50 | 29,50 | 2.200 |
05 apr 2024 | 29,25 | 29,27 | 29,25 | 29,27 | 29,27 | 200 |
04 apr 2024 | 29,19 | 29,84 | 28,99 | 29,02 | 29,02 | 1.000 |
03 apr 2024 | 28,78 | 29,18 | 28,77 | 29,14 | 29,14 | 1.900 |
02 apr 2024 | 28,48 | 28,74 | 28,48 | 28,74 | 28,74 | 2.400 |
02 apr 2024 | 0.076 Dividendo | |||||
01 apr 2024 | 28,48 | 28,56 | 28,48 | 28,48 | 28,40 | 1.500 |
28 mar 2024 | 28,16 | 28,42 | 28,14 | 28,39 | 28,31 | 1.900 |
27 mar 2024 | 27,85 | 27,98 | 27,85 | 27,96 | 27,89 | 500 |
26 mar 2024 | 27,59 | 27,64 | 27,54 | 27,54 | 27,47 | 3.200 |
25 mar 2024 | 27,72 | 27,72 | 27,58 | 27,58 | 27,51 | 1.000 |
22 mar 2024 | 27,52 | 27,52 | 27,48 | 27,48 | 27,40 | 1.200 |
21 mar 2024 | 27,60 | 27,63 | 27,59 | 27,63 | 27,56 | 2.000 |
20 mar 2024 | 27,08 | 27,47 | 27,08 | 27,47 | 27,40 | 4.100 |
19 mar 2024 | 26,95 | 27,03 | 26,93 | 27,01 | 26,94 | 1.200 |
18 mar 2024 | 27,30 | 27,30 | 27,10 | 27,10 | 27,03 | 2.100 |
15 mar 2024 | 27,23 | 27,23 | 27,02 | 27,02 | 26,94 | 300 |
14 mar 2024 | 26,87 | 26,91 | 26,87 | 26,88 | 26,81 | 4.400 |
13 mar 2024 | 27,07 | 27,07 | 26,99 | 26,99 | 26,91 | 1.600 |
12 mar 2024 | 26,38 | 26,38 | 26,30 | 26,37 | 26,30 | 1.500 |
11 mar 2024 | 26,36 | 26,38 | 26,27 | 26,27 | 26,20 | 300 |
08 mar 2024 | 26,09 | 26,25 | 26,09 | 26,14 | 26,07 | 200 |
07 mar 2024 | 26,66 | 26,66 | 26,36 | 26,37 | 26,30 | 800 |
06 mar 2024 | 26,02 | 26,02 | 25,89 | 25,94 | 25,87 | 1.000 |
05 mar 2024 | 25,73 | 25,76 | 25,60 | 25,60 | 25,54 | 5.100 |
04 mar 2024 | 25,80 | 25,85 | 25,77 | 25,78 | 25,71 | 5.200 |
01 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,76 | 100 |
29 feb 2024 | 25,30 | 25,46 | 25,30 | 25,46 | 25,39 | 800 |
28 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,10 | 100 |
27 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,30 | 200 |
26 feb 2024 | 25,10 | 25,21 | 25,10 | 25,19 | 25,13 | 2.700 |
23 feb 2024 | 25,46 | 25,62 | 25,19 | 25,22 | 25,16 | 2.300 |
22 feb 2024 | 25,25 | 25,27 | 25,25 | 25,27 | 25,20 | 2.000 |
21 feb 2024 | 24,88 | 25,23 | 24,88 | 25,23 | 25,16 | 1.100 |
20 feb 2024 | 24,98 | 24,98 | 24,68 | 24,80 | 24,73 | 6.100 |
16 feb 2024 | 25,01 | 25,17 | 25,01 | 25,17 | 25,10 | 2.700 |
15 feb 2024 | 24,87 | 24,91 | 24,85 | 24,85 | 24,78 | 3.800 |
14 feb 2024 | 24,19 | 24,19 | 24,14 | 24,14 | 24,07 | 1.200 |
13 feb 2024 | 24,37 | 24,37 | 23,95 | 23,99 | 23,93 | 2.000 |
12 feb 2024 | 24,20 | 24,70 | 24,20 | 24,59 | 24,52 | 11.300 |
09 feb 2024 | 24,14 | 24,15 | 24,11 | 24,14 | 24,08 | 2.000 |
08 feb 2024 | 24,33 | 24,42 | 24,28 | 24,33 | 24,27 | 7.800 |
07 feb 2024 | 24,39 | 24,43 | 24,39 | 24,41 | 24,34 | 661.000 |
06 feb 2024 | 24,37 | 24,39 | 24,36 | 24,39 | 24,33 | 411.000 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |