Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 29,94 | 30,05 | 29,71 | 29,87 | 29,87 | 69.500 |
24 giu 2024 | 29,94 | 30,48 | 29,65 | 30,20 | 30,20 | 60.900 |
21 giu 2024 | 29,47 | 29,80 | 29,27 | 29,73 | 29,73 | 202.300 |
20 giu 2024 | 29,44 | 29,79 | 29,25 | 29,58 | 29,58 | 40.800 |
18 giu 2024 | 29,54 | 29,89 | 29,50 | 29,70 | 29,70 | 52.500 |
17 giu 2024 | 29,15 | 29,69 | 28,97 | 29,69 | 29,69 | 55.700 |
14 giu 2024 | 28,88 | 29,42 | 28,88 | 29,17 | 29,17 | 60.900 |
13 giu 2024 | 29,73 | 29,73 | 29,03 | 29,36 | 29,36 | 59.900 |
12 giu 2024 | 30,37 | 30,64 | 29,75 | 29,87 | 29,87 | 101.900 |
11 giu 2024 | 29,08 | 29,45 | 28,85 | 29,40 | 29,40 | 80.100 |
10 giu 2024 | 29,58 | 29,77 | 29,21 | 29,31 | 29,31 | 59.100 |
07 giu 2024 | 29,83 | 30,20 | 29,75 | 29,94 | 29,94 | 47.000 |
06 giu 2024 | 29,97 | 30,21 | 29,74 | 30,19 | 30,19 | 37.300 |
05 giu 2024 | 30,04 | 30,19 | 29,68 | 30,14 | 30,14 | 73.400 |
04 giu 2024 | 30,01 | 30,19 | 29,69 | 29,70 | 29,70 | 58.000 |
03 giu 2024 | 31,59 | 31,59 | 30,35 | 30,36 | 30,36 | 49.400 |
31 mag 2024 | 31,17 | 31,92 | 30,97 | 31,27 | 31,27 | 76.900 |
30 mag 2024 | 30,80 | 31,09 | 30,54 | 30,88 | 30,88 | 54.100 |
29 mag 2024 | 30,18 | 30,82 | 30,07 | 30,33 | 30,33 | 64.200 |
28 mag 2024 | 31,40 | 31,60 | 30,77 | 30,82 | 30,82 | 110.100 |
24 mag 2024 | 31,62 | 31,62 | 30,96 | 31,24 | 31,24 | 78.300 |
23 mag 2024 | 32,35 | 32,35 | 31,20 | 31,42 | 31,42 | 110.600 |
22 mag 2024 | 32,77 | 33,11 | 32,16 | 32,26 | 32,26 | 93.900 |
21 mag 2024 | 32,99 | 33,24 | 32,73 | 32,94 | 32,94 | 88.100 |
20 mag 2024 | 33,86 | 33,90 | 33,02 | 33,03 | 33,03 | 103.800 |
17 mag 2024 | 33,69 | 33,88 | 33,26 | 33,82 | 33,82 | 110.100 |
16 mag 2024 | 33,35 | 33,65 | 33,35 | 33,51 | 33,51 | 76.500 |
15 mag 2024 | 33,25 | 33,58 | 33,10 | 33,48 | 33,48 | 77.700 |
14 mag 2024 | 33,65 | 33,65 | 32,78 | 32,96 | 32,96 | 58.300 |
14 mag 2024 | 0.15 Dividendo |
13 mag 2024 | 33,38 | 33,38 | 32,88 | 33,32 | 33,17 | 79.000 |
10 mag 2024 | 33,32 | 33,42 | 33,06 | 33,15 | 33,00 | 65.800 |
09 mag 2024 | 33,18 | 33,41 | 32,79 | 33,36 | 33,21 | 86.300 |
08 mag 2024 | 32,43 | 33,22 | 32,33 | 33,17 | 33,02 | 116.100 |
07 mag 2024 | 32,86 | 33,04 | 32,59 | 32,59 | 32,44 | 110.500 |
06 mag 2024 | 32,61 | 32,84 | 32,45 | 32,80 | 32,65 | 88.500 |
03 mag 2024 | 32,10 | 32,41 | 31,48 | 32,30 | 32,15 | 122.700 |
02 mag 2024 | 31,06 | 31,60 | 31,03 | 31,54 | 31,40 | 128.100 |
01 mag 2024 | 30,04 | 31,19 | 30,04 | 30,90 | 30,76 | 171.100 |
30 apr 2024 | 30,09 | 30,17 | 29,64 | 29,70 | 29,57 | 166.900 |
29 apr 2024 | 30,95 | 31,01 | 30,08 | 30,14 | 30,00 | 89.700 |
26 apr 2024 | 31,08 | 32,19 | 30,86 | 30,97 | 30,83 | 174.900 |
25 apr 2024 | 30,53 | 30,97 | 29,32 | 30,95 | 30,81 | 167.600 |
24 apr 2024 | 29,27 | 30,00 | 29,27 | 29,97 | 29,84 | 119.200 |
23 apr 2024 | 29,34 | 29,88 | 29,34 | 29,68 | 29,55 | 77.200 |
22 apr 2024 | 29,11 | 29,41 | 28,99 | 29,17 | 29,04 | 96.700 |
19 apr 2024 | 28,10 | 29,17 | 27,96 | 29,16 | 29,03 | 100.500 |
18 apr 2024 | 27,84 | 28,27 | 27,84 | 28,24 | 28,11 | 113.400 |
17 apr 2024 | 28,15 | 28,26 | 27,83 | 27,83 | 27,70 | 93.400 |
16 apr 2024 | 27,86 | 28,02 | 27,69 | 27,87 | 27,74 | 96.400 |
15 apr 2024 | 28,63 | 28,91 | 28,17 | 28,20 | 28,07 | 130.100 |
12 apr 2024 | 28,31 | 28,66 | 28,31 | 28,36 | 28,23 | 102.200 |
11 apr 2024 | 29,11 | 29,11 | 28,37 | 28,66 | 28,53 | 115.900 |
10 apr 2024 | 29,62 | 29,62 | 28,41 | 28,79 | 28,66 | 212.900 |
09 apr 2024 | 30,65 | 30,98 | 30,41 | 30,43 | 30,29 | 84.400 |
08 apr 2024 | 30,06 | 30,59 | 29,89 | 30,48 | 30,34 | 131.000 |
05 apr 2024 | 29,76 | 30,07 | 29,33 | 29,96 | 29,83 | 65.700 |
04 apr 2024 | 30,50 | 30,56 | 29,90 | 29,90 | 29,77 | 85.900 |
03 apr 2024 | 29,99 | 30,27 | 29,88 | 29,91 | 29,78 | 119.300 |
02 apr 2024 | 29,91 | 30,15 | 29,75 | 30,10 | 29,96 | 128.000 |
01 apr 2024 | 31,44 | 31,44 | 30,18 | 30,19 | 30,05 | 91.400 |
28 mar 2024 | 30,86 | 31,40 | 30,75 | 31,24 | 31,10 | 210.700 |
27 mar 2024 | 30,04 | 30,95 | 29,86 | 30,91 | 30,77 | 112.300 |
26 mar 2024 | 30,10 | 30,10 | 29,64 | 29,72 | 29,59 | 51.700 |
25 mar 2024 | 30,18 | 30,71 | 29,99 | 30,00 | 29,86 | 62.900 |
22 mar 2024 | 30,40 | 30,48 | 30,04 | 30,35 | 30,21 | 118.900 |
21 mar 2024 | 30,29 | 30,51 | 29,88 | 30,29 | 30,15 | 158.700 |
20 mar 2024 | 28,92 | 30,70 | 28,92 | 30,00 | 29,86 | 116.500 |
19 mar 2024 | 28,74 | 29,21 | 28,74 | 29,06 | 28,93 | 87.800 |
18 mar 2024 | 29,01 | 29,24 | 28,70 | 28,75 | 28,62 | 101.300 |
15 mar 2024 | 28,56 | 29,49 | 28,56 | 28,98 | 28,85 | 419.600 |
14 mar 2024 | 29,70 | 29,82 | 28,50 | 28,63 | 28,50 | 132.500 |
13 mar 2024 | 30,61 | 31,01 | 29,81 | 29,88 | 29,75 | 97.200 |
12 mar 2024 | 30,98 | 31,11 | 30,61 | 30,75 | 30,61 | 71.000 |
11 mar 2024 | 30,93 | 31,33 | 30,93 | 31,14 | 31,00 | 82.200 |
08 mar 2024 | 31,43 | 31,63 | 30,94 | 31,10 | 30,96 | 80.400 |
07 mar 2024 | 31,23 | 31,38 | 30,84 | 31,00 | 30,86 | 93.100 |
06 mar 2024 | 30,80 | 31,24 | 30,26 | 30,84 | 30,70 | 116.900 |
05 mar 2024 | 29,33 | 30,86 | 29,19 | 30,85 | 30,71 | 123.100 |
04 mar 2024 | 29,52 | 29,92 | 29,41 | 29,50 | 29,37 | 57.500 |
01 mar 2024 | 29,60 | 29,64 | 29,04 | 29,42 | 29,29 | 73.000 |
29 feb 2024 | 29,70 | 30,08 | 29,61 | 29,84 | 29,71 | 87.800 |
28 feb 2024 | 28,98 | 29,30 | 28,95 | 29,10 | 28,97 | 63.900 |
27 feb 2024 | 29,52 | 29,64 | 29,29 | 29,31 | 29,18 | 56.100 |
26 feb 2024 | 29,23 | 29,64 | 28,95 | 29,32 | 29,19 | 84.600 |
23 feb 2024 | 29,23 | 29,77 | 28,99 | 29,51 | 29,38 | 95.200 |
22 feb 2024 | 29,60 | 29,80 | 28,95 | 29,17 | 29,04 | 174.800 |
21 feb 2024 | 29,91 | 30,11 | 29,49 | 29,60 | 29,47 | 154.800 |
20 feb 2024 | 29,95 | 30,71 | 29,95 | 30,10 | 29,96 | 170.700 |
16 feb 2024 | 30,71 | 30,87 | 30,38 | 30,43 | 30,29 | 106.000 |
15 feb 2024 | 29,85 | 31,15 | 29,85 | 30,95 | 30,81 | 165.300 |
14 feb 2024 | 29,56 | 29,77 | 29,05 | 29,72 | 29,59 | 98.700 |
14 feb 2024 | 0.15 Dividendo |
13 feb 2024 | 29,87 | 29,98 | 29,08 | 29,21 | 28,93 | 161.300 |
12 feb 2024 | 30,25 | 31,17 | 30,25 | 30,88 | 30,58 | 124.500 |
09 feb 2024 | 29,77 | 30,35 | 29,50 | 30,25 | 29,96 | 111.900 |
08 feb 2024 | 29,86 | 30,08 | 29,47 | 29,71 | 29,42 | 139.400 |
07 feb 2024 | 29,86 | 30,23 | 29,20 | 29,86 | 29,57 | 171.300 |
06 feb 2024 | 29,57 | 30,31 | 29,57 | 29,92 | 29,63 | 95.700 |
05 feb 2024 | 29,42 | 30,04 | 29,21 | 29,69 | 29,40 | 94.600 |
*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...