Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 27,00 | 27,58 | 26,76 | 27,18 | 27,18 | 35.950 |
04 lug 2024 | 26,86 | 28,39 | 26,69 | 27,09 | 27,09 | 54.700 |
03 lug 2024 | 26,51 | 27,14 | 26,40 | 26,75 | 26,75 | 38.500 |
02 lug 2024 | 26,26 | 26,43 | 26,10 | 26,40 | 26,40 | 81.100 |
28 giu 2024 | 26,34 | 26,85 | 26,32 | 26,38 | 26,38 | 64.700 |
27 giu 2024 | 26,17 | 26,34 | 26,01 | 26,34 | 26,34 | 88.300 |
26 giu 2024 | 26,01 | 26,35 | 25,90 | 26,12 | 26,12 | 142.200 |
25 giu 2024 | 26,63 | 26,63 | 26,02 | 26,02 | 26,02 | 144.100 |
24 giu 2024 | 26,32 | 26,71 | 26,20 | 26,40 | 26,40 | 141.700 |
21 giu 2024 | 27,35 | 27,68 | 26,03 | 26,11 | 26,11 | 130.600 |
20 giu 2024 | 27,61 | 27,87 | 27,20 | 27,49 | 27,49 | 103.800 |
19 giu 2024 | 27,73 | 27,91 | 27,61 | 27,61 | 27,61 | 9.900 |
18 giu 2024 | 27,73 | 28,09 | 27,49 | 27,68 | 27,68 | 40.300 |
17 giu 2024 | 27,59 | 27,77 | 27,48 | 27,77 | 27,77 | 31.400 |
14 giu 2024 | 27,57 | 27,64 | 27,34 | 27,49 | 27,49 | 53.600 |
13 giu 2024 | 28,60 | 28,60 | 27,45 | 27,64 | 27,64 | 60.200 |
12 giu 2024 | 28,72 | 28,99 | 28,55 | 28,60 | 28,60 | 35.800 |
11 giu 2024 | 28,80 | 29,05 | 28,64 | 28,70 | 28,70 | 42.200 |
10 giu 2024 | 28,31 | 28,99 | 28,31 | 28,97 | 28,97 | 89.400 |
07 giu 2024 | 28,28 | 28,71 | 28,28 | 28,40 | 28,40 | 32.000 |
06 giu 2024 | 28,28 | 28,63 | 28,28 | 28,51 | 28,51 | 13.000 |
05 giu 2024 | 27,34 | 28,30 | 27,30 | 28,26 | 28,26 | 38.900 |
04 giu 2024 | 27,61 | 27,81 | 27,26 | 27,35 | 27,35 | 75.500 |
03 giu 2024 | 28,73 | 28,95 | 27,47 | 27,76 | 27,76 | 67.400 |
31 mag 2024 | 28,68 | 29,00 | 28,66 | 28,88 | 28,88 | 81.400 |
31 mag 2024 | 0.1 Dividendo |
30 mag 2024 | 29,38 | 29,38 | 28,84 | 29,02 | 28,92 | 47.600 |
29 mag 2024 | 28,54 | 29,64 | 28,42 | 29,36 | 29,26 | 93.100 |
28 mag 2024 | 27,45 | 28,85 | 27,45 | 28,67 | 28,57 | 86.400 |
27 mag 2024 | 27,53 | 27,68 | 27,23 | 27,46 | 27,37 | 15.900 |
24 mag 2024 | 27,13 | 27,16 | 26,85 | 27,14 | 27,05 | 31.600 |
23 mag 2024 | 27,31 | 27,37 | 27,09 | 27,09 | 27,00 | 34.000 |
22 mag 2024 | 27,29 | 27,31 | 26,69 | 27,31 | 27,22 | 64.100 |
21 mag 2024 | 27,00 | 27,50 | 26,85 | 27,38 | 27,29 | 112.100 |
17 mag 2024 | 27,42 | 27,79 | 27,06 | 27,10 | 27,01 | 30.300 |
16 mag 2024 | 27,80 | 27,83 | 27,47 | 27,47 | 27,38 | 61.900 |
15 mag 2024 | 27,92 | 28,04 | 27,50 | 27,87 | 27,77 | 27.600 |
14 mag 2024 | 28,16 | 28,28 | 27,87 | 28,08 | 27,98 | 18.400 |
13 mag 2024 | 28,19 | 28,19 | 27,79 | 28,19 | 28,09 | 23.100 |
10 mag 2024 | 28,58 | 28,71 | 28,09 | 28,09 | 27,99 | 20.100 |
09 mag 2024 | 28,09 | 28,51 | 28,09 | 28,42 | 28,32 | 21.100 |
08 mag 2024 | 28,01 | 28,25 | 27,90 | 28,03 | 27,93 | 67.400 |
07 mag 2024 | 28,31 | 28,48 | 27,93 | 28,07 | 27,97 | 30.100 |
06 mag 2024 | 28,02 | 28,64 | 27,79 | 28,09 | 27,99 | 87.100 |
03 mag 2024 | 28,23 | 28,80 | 27,99 | 28,06 | 27,96 | 59.000 |
02 mag 2024 | 29,72 | 29,72 | 27,52 | 28,31 | 28,21 | 201.200 |
01 mag 2024 | 28,83 | 29,32 | 28,75 | 29,08 | 28,98 | 69.200 |
30 apr 2024 | 30,28 | 30,28 | 28,77 | 29,00 | 28,90 | 96.500 |
29 apr 2024 | 30,07 | 30,29 | 29,86 | 30,28 | 30,18 | 40.100 |
26 apr 2024 | 29,81 | 30,18 | 29,70 | 30,18 | 30,08 | 45.800 |
25 apr 2024 | 29,12 | 29,81 | 28,94 | 29,81 | 29,71 | 45.500 |
24 apr 2024 | 29,32 | 29,45 | 29,11 | 29,38 | 29,28 | 54.800 |
23 apr 2024 | 28,51 | 29,24 | 28,49 | 29,17 | 29,07 | 50.400 |
22 apr 2024 | 28,08 | 28,78 | 28,03 | 28,70 | 28,60 | 55.400 |
19 apr 2024 | 28,32 | 28,38 | 28,02 | 28,28 | 28,18 | 76.500 |
18 apr 2024 | 29,72 | 29,88 | 28,34 | 28,38 | 28,28 | 70.600 |
17 apr 2024 | 28,91 | 28,96 | 28,41 | 28,65 | 28,55 | 42.600 |
16 apr 2024 | 28,84 | 28,96 | 28,40 | 28,91 | 28,81 | 66.500 |
15 apr 2024 | 29,07 | 29,48 | 28,65 | 28,85 | 28,75 | 61.400 |
12 apr 2024 | 29,96 | 30,00 | 28,82 | 29,03 | 28,93 | 69.000 |
11 apr 2024 | 29,99 | 30,09 | 29,51 | 29,80 | 29,70 | 119.900 |
10 apr 2024 | 30,01 | 30,35 | 29,80 | 30,10 | 30,00 | 34.400 |
09 apr 2024 | 30,80 | 30,80 | 30,07 | 30,19 | 30,09 | 29.000 |
08 apr 2024 | 31,00 | 31,00 | 30,13 | 30,78 | 30,67 | 48.600 |
05 apr 2024 | 31,46 | 31,64 | 30,83 | 30,98 | 30,87 | 49.400 |
04 apr 2024 | 31,80 | 31,91 | 31,38 | 31,44 | 31,33 | 66.900 |
03 apr 2024 | 31,25 | 31,79 | 30,99 | 31,68 | 31,57 | 38.700 |
02 apr 2024 | 30,64 | 31,36 | 30,49 | 31,25 | 31,14 | 112.100 |
01 apr 2024 | 30,19 | 30,67 | 29,96 | 30,56 | 30,45 | 182.100 |
28 mar 2024 | 30,95 | 30,95 | 30,12 | 30,12 | 30,02 | 60.800 |
27 mar 2024 | 29,75 | 30,73 | 29,75 | 30,73 | 30,62 | 44.100 |
26 mar 2024 | 30,77 | 30,77 | 29,87 | 29,96 | 29,86 | 47.600 |
25 mar 2024 | 30,65 | 31,08 | 30,65 | 30,75 | 30,64 | 47.100 |
22 mar 2024 | 30,94 | 31,13 | 30,47 | 30,67 | 30,56 | 46.000 |
21 mar 2024 | 31,12 | 31,38 | 30,93 | 31,06 | 30,95 | 50.200 |
20 mar 2024 | 31,78 | 31,92 | 30,87 | 30,91 | 30,80 | 52.600 |
19 mar 2024 | 31,17 | 32,21 | 31,14 | 31,92 | 31,81 | 84.100 |
18 mar 2024 | 31,20 | 31,52 | 31,13 | 31,16 | 31,05 | 28.000 |
15 mar 2024 | 31,06 | 31,82 | 30,90 | 31,22 | 31,11 | 119.400 |
14 mar 2024 | 33,16 | 33,61 | 31,24 | 31,31 | 31,20 | 243.300 |
13 mar 2024 | 34,19 | 34,87 | 34,06 | 34,14 | 34,02 | 80.800 |
12 mar 2024 | 34,25 | 34,25 | 33,70 | 33,95 | 33,83 | 57.700 |
11 mar 2024 | 33,91 | 34,15 | 33,50 | 34,13 | 34,01 | 55.700 |
08 mar 2024 | 33,97 | 34,03 | 33,24 | 33,95 | 33,83 | 31.200 |
07 mar 2024 | 33,58 | 33,98 | 33,53 | 33,84 | 33,72 | 49.100 |
07 mar 2024 | 0.1 Dividendo |
06 mar 2024 | 33,79 | 34,27 | 33,31 | 33,51 | 33,29 | 52.600 |
05 mar 2024 | 34,32 | 34,32 | 33,44 | 33,45 | 33,24 | 28.300 |
04 mar 2024 | 34,36 | 34,40 | 34,08 | 34,33 | 34,11 | 49.100 |
01 mar 2024 | 34,03 | 34,60 | 33,99 | 34,36 | 34,14 | 62.400 |
29 feb 2024 | 33,90 | 34,14 | 33,76 | 33,98 | 33,76 | 52.300 |
28 feb 2024 | 33,93 | 34,07 | 33,50 | 33,85 | 33,63 | 48.100 |
27 feb 2024 | 33,74 | 33,99 | 33,72 | 33,98 | 33,76 | 45.000 |
26 feb 2024 | 33,46 | 33,89 | 32,99 | 33,78 | 33,56 | 27.000 |
23 feb 2024 | 32,72 | 33,63 | 32,72 | 33,41 | 33,20 | 57.100 |
22 feb 2024 | 32,76 | 33,20 | 32,69 | 33,17 | 32,96 | 37.800 |
21 feb 2024 | 32,67 | 32,87 | 32,53 | 32,65 | 32,44 | 32.900 |
20 feb 2024 | 32,91 | 32,91 | 32,06 | 32,46 | 32,25 | 50.700 |
16 feb 2024 | 32,85 | 32,91 | 32,42 | 32,85 | 32,64 | 45.000 |
15 feb 2024 | 32,55 | 33,01 | 32,50 | 32,97 | 32,76 | 106.600 |
*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...