Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 33,34 | 33,39 | 33,20 | 33,20 | 33,20 | 6.400 |
13 giu 2024 | 33,58 | 33,58 | 33,39 | 33,39 | 33,39 | 900 |
12 giu 2024 | 33,86 | 33,88 | 33,61 | 33,80 | 33,80 | 1.300 |
11 giu 2024 | 34,00 | 34,38 | 33,89 | 33,91 | 33,91 | 2.700 |
10 giu 2024 | 33,75 | 34,02 | 33,52 | 34,02 | 34,02 | 7.100 |
07 giu 2024 | 33,40 | 33,51 | 33,40 | 33,51 | 33,51 | 1.700 |
06 giu 2024 | 33,19 | 33,65 | 33,19 | 33,65 | 33,65 | 3.300 |
05 giu 2024 | 33,34 | 33,43 | 33,09 | 33,42 | 33,42 | 3.200 |
04 giu 2024 | 32,80 | 33,33 | 32,80 | 33,21 | 33,21 | 5.300 |
03 giu 2024 | 33,40 | 33,61 | 33,21 | 33,30 | 33,30 | 4.400 |
31 mag 2024 | 33,45 | 34,00 | 33,45 | 33,98 | 33,98 | 6.200 |
30 mag 2024 | 33,12 | 33,71 | 33,12 | 33,49 | 33,49 | 3.500 |
29 mag 2024 | 33,62 | 33,62 | 33,17 | 33,23 | 33,23 | 3.500 |
28 mag 2024 | 33,75 | 33,90 | 33,60 | 33,90 | 33,90 | 1.200 |
24 mag 2024 | 33,78 | 33,78 | 33,60 | 33,60 | 33,60 | 500 |
23 mag 2024 | 34,31 | 34,31 | 33,65 | 33,65 | 33,65 | 3.600 |
23 mag 2024 | 0.63 Dividendo |
22 mag 2024 | 34,67 | 34,67 | 34,25 | 34,40 | 33,77 | 7.800 |
21 mag 2024 | 34,67 | 35,43 | 34,64 | 34,82 | 34,18 | 8.600 |
20 mag 2024 | 34,56 | 34,89 | 34,53 | 34,78 | 34,14 | 5.700 |
17 mag 2024 | 34,08 | 34,29 | 34,08 | 34,26 | 33,63 | 2.600 |
16 mag 2024 | 34,11 | 34,15 | 33,92 | 33,92 | 33,30 | 1.800 |
15 mag 2024 | 33,58 | 34,12 | 33,50 | 33,94 | 33,32 | 4.800 |
14 mag 2024 | 33,84 | 33,84 | 33,65 | 33,68 | 33,06 | 1.400 |
13 mag 2024 | 34,76 | 34,76 | 33,83 | 33,83 | 33,21 | 2.500 |
10 mag 2024 | 34,11 | 34,11 | 33,78 | 33,87 | 33,25 | 1.800 |
09 mag 2024 | 33,87 | 34,48 | 33,87 | 33,95 | 33,33 | 10.900 |
08 mag 2024 | 33,81 | 33,98 | 33,80 | 33,92 | 33,30 | 4.300 |
07 mag 2024 | 33,88 | 34,01 | 33,88 | 34,01 | 33,39 | 1.200 |
06 mag 2024 | 33,93 | 33,93 | 33,83 | 33,83 | 33,21 | 1.500 |
03 mag 2024 | 33,37 | 33,59 | 33,37 | 33,45 | 32,84 | 1.600 |
02 mag 2024 | 33,40 | 33,55 | 33,34 | 33,55 | 32,94 | 2.300 |
01 mag 2024 | 33,02 | 33,07 | 33,02 | 33,07 | 32,46 | 6.500 |
30 apr 2024 | 34,04 | 34,04 | 33,43 | 33,56 | 32,95 | 3.400 |
29 apr 2024 | 34,04 | 34,44 | 34,04 | 34,16 | 33,53 | 1.400 |
26 apr 2024 | 34,23 | 34,23 | 33,96 | 34,14 | 33,51 | 2.700 |
25 apr 2024 | 33,98 | 34,14 | 33,98 | 34,14 | 33,51 | 500 |
24 apr 2024 | 33,96 | 34,24 | 33,96 | 34,17 | 33,54 | 800 |
23 apr 2024 | 34,04 | 34,18 | 33,98 | 34,07 | 33,45 | 2.300 |
22 apr 2024 | 33,75 | 34,08 | 33,72 | 34,08 | 33,46 | 1.000 |
19 apr 2024 | 33,85 | 33,85 | 33,49 | 33,84 | 33,22 | 6.900 |
18 apr 2024 | 33,18 | 33,47 | 33,18 | 33,29 | 32,68 | 3.000 |
17 apr 2024 | 32,94 | 33,26 | 32,94 | 33,26 | 32,65 | 1.800 |
16 apr 2024 | 33,00 | 33,17 | 32,73 | 33,12 | 32,51 | 3.500 |
15 apr 2024 | 33,98 | 34,00 | 33,31 | 33,49 | 32,88 | 3.100 |
12 apr 2024 | 34,40 | 34,40 | 33,76 | 33,81 | 33,19 | 4.500 |
11 apr 2024 | 35,01 | 35,01 | 34,31 | 34,40 | 33,77 | 2.800 |
10 apr 2024 | 34,52 | 34,79 | 34,28 | 34,48 | 33,85 | 1.700 |
09 apr 2024 | 34,66 | 34,66 | 34,45 | 34,45 | 33,82 | 2.800 |
08 apr 2024 | 34,65 | 34,77 | 34,48 | 34,48 | 33,85 | 1.500 |
05 apr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 33,84 | 400 |
04 apr 2024 | 34,44 | 34,55 | 34,33 | 34,39 | 33,76 | 2.000 |
03 apr 2024 | 34,12 | 34,39 | 34,12 | 34,39 | 33,76 | 500 |
02 apr 2024 | 34,00 | 34,02 | 34,00 | 34,02 | 33,40 | 1.400 |
01 apr 2024 | 33,82 | 34,00 | 33,72 | 33,82 | 33,20 | 5.100 |
28 mar 2024 | 33,44 | 33,99 | 33,44 | 33,72 | 33,10 | 3.500 |
27 mar 2024 | 33,39 | 33,44 | 33,25 | 33,44 | 32,83 | 4.200 |
26 mar 2024 | 33,50 | 33,50 | 33,18 | 33,32 | 32,71 | 1.400 |
25 mar 2024 | 33,05 | 33,42 | 33,05 | 33,42 | 32,81 | 2.500 |
22 mar 2024 | 33,09 | 33,09 | 32,96 | 33,09 | 32,48 | 3.300 |
21 mar 2024 | 33,02 | 33,22 | 33,02 | 33,19 | 32,58 | 2.200 |
20 mar 2024 | 32,80 | 33,11 | 32,80 | 33,11 | 32,50 | 2.000 |
19 mar 2024 | 32,65 | 32,85 | 32,65 | 32,85 | 32,25 | 2.100 |
18 mar 2024 | 32,47 | 32,64 | 32,46 | 32,60 | 32,00 | 4.800 |
15 mar 2024 | 32,45 | 32,50 | 32,39 | 32,41 | 31,82 | 2.700 |
14 mar 2024 | 32,35 | 32,38 | 32,18 | 32,18 | 31,59 | 2.300 |
13 mar 2024 | 32,00 | 32,30 | 32,00 | 32,27 | 31,68 | 1.600 |
12 mar 2024 | 31,58 | 32,00 | 31,58 | 31,91 | 31,33 | 9.200 |
11 mar 2024 | 31,41 | 31,67 | 31,41 | 31,67 | 31,09 | 1.400 |
08 mar 2024 | 31,85 | 31,85 | 31,60 | 31,63 | 31,05 | 4.500 |
07 mar 2024 | 31,72 | 31,82 | 31,69 | 31,72 | 31,14 | 1.700 |
06 mar 2024 | 31,66 | 31,85 | 31,51 | 31,59 | 31,01 | 3.500 |
05 mar 2024 | 31,00 | 31,45 | 31,00 | 31,37 | 30,80 | 3.300 |
04 mar 2024 | 31,29 | 31,30 | 31,06 | 31,08 | 30,51 | 2.500 |
01 mar 2024 | 30,95 | 31,31 | 30,93 | 31,21 | 30,64 | 7.600 |
29 feb 2024 | 30,51 | 30,83 | 30,49 | 30,81 | 30,25 | 14.800 |
28 feb 2024 | 30,23 | 30,52 | 30,19 | 30,20 | 29,65 | 8.700 |
27 feb 2024 | 30,12 | 30,24 | 30,07 | 30,14 | 29,59 | 4.200 |
26 feb 2024 | 30,01 | 30,26 | 29,93 | 30,13 | 29,58 | 16.900 |
23 feb 2024 | 30,11 | 30,36 | 29,85 | 30,15 | 29,60 | 3.700 |
22 feb 2024 | 30,00 | 30,36 | 29,99 | 30,20 | 29,65 | 7.100 |
21 feb 2024 | 30,00 | 30,20 | 29,80 | 30,14 | 29,59 | 2.800 |
21 feb 2024 | 0.63 Dividendo |
20 feb 2024 | 30,00 | 30,00 | 29,83 | 29,95 | 28,78 | 8.600 |
16 feb 2024 | 29,78 | 29,98 | 29,67 | 29,98 | 28,81 | 6.500 |
15 feb 2024 | 29,16 | 29,72 | 29,15 | 29,62 | 28,47 | 6.700 |
14 feb 2024 | 29,23 | 29,23 | 28,79 | 28,80 | 27,68 | 2.000 |
13 feb 2024 | 29,33 | 29,47 | 28,62 | 29,03 | 27,90 | 2.700 |
12 feb 2024 | 29,00 | 29,30 | 29,00 | 29,29 | 28,15 | 5.100 |
09 feb 2024 | 28,96 | 28,96 | 28,56 | 28,57 | 27,46 | 4.600 |
08 feb 2024 | 29,00 | 29,00 | 28,70 | 28,76 | 27,64 | 8.900 |
07 feb 2024 | 28,70 | 28,77 | 28,46 | 28,63 | 27,51 | 5.400 |
06 feb 2024 | 28,41 | 28,68 | 28,31 | 28,59 | 27,48 | 5.300 |
05 feb 2024 | 28,69 | 28,69 | 28,27 | 28,41 | 27,30 | 3.800 |
02 feb 2024 | 28,74 | 28,78 | 28,54 | 28,63 | 27,51 | 3.900 |
01 feb 2024 | 29,00 | 29,15 | 28,57 | 28,69 | 27,57 | 5.600 |
31 gen 2024 | 29,35 | 29,35 | 28,87 | 28,87 | 27,75 | 10.500 |
30 gen 2024 | 28,79 | 29,40 | 28,79 | 29,40 | 28,25 | 5.600 |
29 gen 2024 | 29,00 | 29,05 | 28,85 | 28,89 | 27,76 | 1.700 |
26 gen 2024 | 28,74 | 29,00 | 28,65 | 29,00 | 27,87 | 4.400 |
*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...