Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 37,80 | 37,84 | 37,66 | 37,66 | 37,66 | 497.644 |
27 giu 2024 | 37,78 | 37,86 | 37,72 | 37,78 | 37,78 | 380.524 |
26 giu 2024 | 37,70 | 37,86 | 37,70 | 37,80 | 37,80 | 328.928 |
25 giu 2024 | 37,88 | 38,10 | 37,50 | 37,78 | 37,78 | 878.486 |
24 giu 2024 | 36,88 | 37,22 | 36,80 | 37,08 | 37,08 | 255.355 |
21 giu 2024 | 36,50 | 37,18 | 36,48 | 37,04 | 37,04 | 1.292.636 |
20 giu 2024 | 36,42 | 36,78 | 36,26 | 36,68 | 36,68 | 252.323 |
19 giu 2024 | 36,36 | 36,38 | 35,74 | 36,24 | 36,24 | 285.345 |
18 giu 2024 | 36,00 | 36,28 | 35,64 | 36,26 | 36,26 | 361.694 |
17 giu 2024 | 36,00 | 36,50 | 36,00 | 36,10 | 36,10 | 277.346 |
14 giu 2024 | 36,14 | 36,40 | 35,92 | 36,40 | 36,40 | 239.478 |
13 giu 2024 | 36,44 | 36,80 | 36,16 | 36,20 | 36,20 | 258.069 |
12 giu 2024 | 35,98 | 36,86 | 35,66 | 36,50 | 36,50 | 625.556 |
11 giu 2024 | 36,84 | 37,02 | 36,20 | 36,32 | 36,32 | 487.950 |
10 giu 2024 | 37,26 | 37,50 | 36,74 | 36,90 | 36,90 | 516.235 |
07 giu 2024 | 37,38 | 37,46 | 37,18 | 37,38 | 37,38 | 440.850 |
06 giu 2024 | 37,40 | 37,58 | 37,36 | 37,40 | 37,40 | 362.307 |
05 giu 2024 | 37,38 | 37,60 | 37,24 | 37,46 | 37,46 | 385.077 |
04 giu 2024 | 37,52 | 37,80 | 37,48 | 37,48 | 37,48 | 518.101 |
03 giu 2024 | 37,84 | 37,94 | 37,50 | 37,68 | 37,68 | 530.545 |
31 mag 2024 | 37,90 | 37,98 | 37,74 | 37,86 | 37,86 | 2.682.091 |
30 mag 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
29 mag 2024 | 32,44 | 32,76 | 31,34 | 31,40 | 31,40 | 443.373 |
28 mag 2024 | 32,60 | 32,84 | 32,32 | 32,74 | 32,74 | 325.336 |
27 mag 2024 | 32,30 | 32,78 | 32,06 | 32,68 | 32,68 | 342.919 |
24 mag 2024 | 30,54 | 32,16 | 30,00 | 32,12 | 32,12 | 679.110 |
23 mag 2024 | 30,44 | 31,08 | 30,16 | 30,64 | 30,64 | 421.480 |
22 mag 2024 | 30,32 | 30,98 | 30,32 | 30,84 | 30,84 | 293.983 |
21 mag 2024 | 29,52 | 30,62 | 29,10 | 30,18 | 30,18 | 519.313 |
20 mag 2024 | 29,34 | 29,92 | 29,22 | 29,50 | 29,50 | 263.281 |
20 mag 2024 | 0.15 Dividendo |
17 mag 2024 | 30,34 | 30,34 | 29,44 | 29,60 | 29,45 | 233.628 |
16 mag 2024 | 30,42 | 30,60 | 30,10 | 30,44 | 30,29 | 126.267 |
15 mag 2024 | 30,50 | 30,58 | 30,00 | 30,42 | 30,27 | 209.445 |
14 mag 2024 | 30,00 | 30,72 | 29,94 | 30,42 | 30,27 | 193.176 |
13 mag 2024 | 30,50 | 30,62 | 29,86 | 29,92 | 29,77 | 184.714 |
10 mag 2024 | 30,64 | 30,92 | 30,44 | 30,48 | 30,33 | 170.193 |
09 mag 2024 | 30,20 | 30,72 | 30,16 | 30,58 | 30,43 | 112.088 |
08 mag 2024 | 30,46 | 30,58 | 30,16 | 30,26 | 30,11 | 136.797 |
07 mag 2024 | 29,84 | 30,66 | 29,74 | 30,66 | 30,50 | 305.047 |
06 mag 2024 | 29,40 | 30,08 | 29,30 | 29,88 | 29,73 | 231.433 |
03 mag 2024 | 28,58 | 29,76 | 28,44 | 29,30 | 29,15 | 234.443 |
02 mag 2024 | 28,78 | 29,50 | 28,46 | 28,54 | 28,40 | 338.928 |
30 apr 2024 | 29,62 | 29,72 | 28,76 | 28,76 | 28,61 | 399.696 |
29 apr 2024 | 29,76 | 30,04 | 29,48 | 29,66 | 29,51 | 147.912 |
26 apr 2024 | 29,50 | 29,90 | 29,30 | 29,72 | 29,57 | 202.687 |
25 apr 2024 | 29,22 | 29,58 | 28,88 | 29,36 | 29,21 | 160.627 |
24 apr 2024 | 29,18 | 29,60 | 28,66 | 29,42 | 29,27 | 362.930 |
23 apr 2024 | 29,08 | 29,36 | 28,58 | 29,18 | 29,03 | 222.269 |
22 apr 2024 | 30,00 | 30,16 | 29,02 | 29,10 | 28,95 | 342.435 |
19 apr 2024 | 30,28 | 30,30 | 29,50 | 29,94 | 29,79 | 298.761 |
18 apr 2024 | 30,04 | 30,50 | 29,76 | 30,36 | 30,21 | 297.361 |
17 apr 2024 | 28,30 | 30,62 | 28,04 | 30,02 | 29,87 | 689.394 |
16 apr 2024 | 28,00 | 29,20 | 27,62 | 28,40 | 28,26 | 530.872 |
15 apr 2024 | 29,36 | 29,48 | 27,84 | 28,04 | 27,90 | 457.822 |
12 apr 2024 | 29,10 | 30,00 | 28,98 | 29,86 | 29,71 | 376.761 |
11 apr 2024 | 28,58 | 29,46 | 28,42 | 28,88 | 28,73 | 365.810 |
10 apr 2024 | 28,54 | 29,74 | 28,40 | 28,70 | 28,55 | 511.177 |
09 apr 2024 | 28,70 | 29,12 | 28,40 | 28,54 | 28,40 | 214.318 |
08 apr 2024 | 28,40 | 29,32 | 28,26 | 28,84 | 28,69 | 285.909 |
05 apr 2024 | 27,86 | 29,14 | 27,86 | 28,46 | 28,32 | 521.097 |
04 apr 2024 | 26,58 | 27,86 | 26,42 | 27,86 | 27,72 | 489.442 |
03 apr 2024 | 26,26 | 26,40 | 26,02 | 26,34 | 26,21 | 233.813 |
02 apr 2024 | 26,28 | 27,12 | 26,02 | 26,24 | 26,11 | 349.236 |
28 mar 2024 | 25,72 | 26,58 | 25,16 | 26,24 | 26,11 | 300.989 |
27 mar 2024 | 25,64 | 25,86 | 25,40 | 25,66 | 25,53 | 124.998 |
26 mar 2024 | 25,60 | 25,74 | 25,36 | 25,66 | 25,53 | 140.353 |
25 mar 2024 | 25,22 | 25,52 | 25,16 | 25,50 | 25,37 | 104.763 |
22 mar 2024 | 24,66 | 25,66 | 24,58 | 25,48 | 25,35 | 135.259 |
21 mar 2024 | 25,62 | 25,72 | 24,72 | 24,72 | 24,59 | 176.983 |
20 mar 2024 | 24,70 | 25,08 | 24,52 | 24,98 | 24,85 | 110.558 |
19 mar 2024 | 24,86 | 25,18 | 24,66 | 24,80 | 24,67 | 184.667 |
18 mar 2024 | 25,20 | 25,34 | 24,70 | 24,84 | 24,71 | 153.981 |
15 mar 2024 | 25,20 | 25,24 | 24,70 | 25,16 | 25,03 | 633.433 |
14 mar 2024 | 24,44 | 25,84 | 24,44 | 25,06 | 24,93 | 342.412 |
13 mar 2024 | 24,36 | 24,54 | 24,08 | 24,08 | 23,96 | 99.420 |
12 mar 2024 | 24,60 | 24,76 | 24,26 | 24,26 | 24,14 | 139.987 |
11 mar 2024 | 24,64 | 24,88 | 24,36 | 24,52 | 24,40 | 112.125 |
08 mar 2024 | 25,36 | 25,48 | 24,64 | 24,80 | 24,67 | 140.890 |
07 mar 2024 | 24,50 | 25,62 | 24,40 | 25,34 | 25,21 | 305.295 |
06 mar 2024 | 24,10 | 24,78 | 23,96 | 24,36 | 24,24 | 198.796 |
05 mar 2024 | 24,34 | 24,34 | 23,78 | 24,04 | 23,92 | 196.837 |
04 mar 2024 | 24,00 | 24,52 | 23,74 | 24,32 | 24,20 | 192.031 |
01 mar 2024 | 23,30 | 24,52 | 23,24 | 23,78 | 23,66 | 324.938 |
29 feb 2024 | 24,00 | 24,64 | 22,90 | 23,16 | 23,04 | 550.890 |
28 feb 2024 | 22,66 | 22,68 | 21,80 | 22,12 | 22,01 | 153.153 |
27 feb 2024 | 22,42 | 22,74 | 22,32 | 22,62 | 22,51 | 106.425 |
26 feb 2024 | 22,76 | 22,86 | 22,32 | 22,38 | 22,27 | 166.883 |
23 feb 2024 | 23,36 | 23,36 | 22,60 | 22,86 | 22,74 | 136.696 |
22 feb 2024 | 23,90 | 24,00 | 23,36 | 23,36 | 23,24 | 141.322 |
21 feb 2024 | 24,10 | 24,34 | 23,62 | 23,62 | 23,50 | 162.327 |
20 feb 2024 | 24,20 | 24,38 | 23,92 | 24,14 | 24,02 | 91.521 |
19 feb 2024 | 24,34 | 24,64 | 24,12 | 24,20 | 24,08 | 86.729 |
16 feb 2024 | 24,96 | 25,00 | 24,12 | 24,42 | 24,30 | 126.362 |
15 feb 2024 | 24,74 | 25,04 | 24,58 | 24,84 | 24,71 | 92.589 |
14 feb 2024 | 24,50 | 24,66 | 24,34 | 24,58 | 24,46 | 75.813 |
13 feb 2024 | 25,30 | 25,30 | 24,52 | 24,62 | 24,50 | 102.198 |
12 feb 2024 | 24,40 | 25,24 | 24,40 | 25,20 | 25,07 | 106.074 |
09 feb 2024 | 24,28 | 24,44 | 24,08 | 24,26 | 24,14 | 137.337 |
08 feb 2024 | 25,68 | 25,68 | 24,56 | 24,56 | 24,44 | 159.572 |
*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...