Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 29,04 | 29,04 | 28,85 | 28,85 | 28,85 | 22.400 |
25 lug 2024 | 28,28 | 28,91 | 28,28 | 28,75 | 28,75 | 18.000 |
24 lug 2024 | 28,36 | 28,44 | 28,25 | 28,25 | 28,25 | 19.900 |
23 lug 2024 | 28,44 | 28,47 | 28,38 | 28,46 | 28,46 | 15.800 |
22 lug 2024 | 28,43 | 28,53 | 28,37 | 28,37 | 28,37 | 31.400 |
19 lug 2024 | 28,47 | 28,54 | 28,43 | 28,46 | 28,46 | 18.400 |
18 lug 2024 | 28,98 | 29,02 | 28,56 | 28,70 | 28,70 | 15.800 |
17 lug 2024 | 28,75 | 28,87 | 28,64 | 28,76 | 28,76 | 16.500 |
16 lug 2024 | 29,61 | 29,61 | 28,60 | 28,60 | 28,60 | 30.500 |
15 lug 2024 | 29,20 | 29,26 | 29,09 | 29,09 | 29,09 | 123.100 |
12 lug 2024 | 29,17 | 29,43 | 29,17 | 29,20 | 29,20 | 78.600 |
11 lug 2024 | 29,29 | 29,30 | 29,18 | 29,18 | 29,18 | 75.700 |
10 lug 2024 | 28,98 | 29,11 | 28,96 | 29,09 | 29,09 | 38.600 |
09 lug 2024 | 27,00 | 28,80 | 27,00 | 28,72 | 28,72 | 97.500 |
08 lug 2024 | 26,55 | 28,54 | 26,55 | 28,51 | 28,51 | 23.900 |
05 lug 2024 | 28,76 | 28,76 | 28,05 | 28,05 | 28,05 | 12.400 |
03 lug 2024 | 28,44 | 28,68 | 28,44 | 28,55 | 28,55 | 29.000 |
02 lug 2024 | 27,63 | 28,15 | 27,54 | 28,14 | 28,14 | 260.900 |
01 lug 2024 | 28,00 | 28,89 | 27,49 | 28,04 | 28,04 | 20.900 |
28 giu 2024 | 27,94 | 27,98 | 27,70 | 27,75 | 27,75 | 28.900 |
28 giu 2024 | 0.411 Dividendo |
27 giu 2024 | 27,93 | 28,32 | 27,91 | 28,23 | 27,82 | 13.300 |
26 giu 2024 | 27,52 | 27,98 | 27,52 | 27,98 | 27,57 | 51.400 |
25 giu 2024 | 29,10 | 29,10 | 27,86 | 27,98 | 27,57 | 17.800 |
24 giu 2024 | 27,80 | 28,09 | 27,80 | 28,03 | 27,62 | 11.300 |
21 giu 2024 | 27,22 | 27,48 | 27,16 | 27,46 | 27,06 | 25.400 |
20 giu 2024 | 27,55 | 27,72 | 27,34 | 27,47 | 27,07 | 67.900 |
18 giu 2024 | 27,94 | 28,04 | 27,56 | 27,63 | 27,23 | 214.000 |
17 giu 2024 | 28,43 | 28,43 | 27,67 | 27,86 | 27,45 | 275.600 |
14 giu 2024 | 27,79 | 27,96 | 27,65 | 27,96 | 27,55 | 144.900 |
13 giu 2024 | 28,30 | 28,30 | 27,97 | 28,16 | 27,75 | 264.000 |
12 giu 2024 | 28,78 | 29,02 | 28,46 | 28,49 | 28,08 | 82.600 |
11 giu 2024 | 28,67 | 28,70 | 28,29 | 28,29 | 27,88 | 193.300 |
10 giu 2024 | 28,91 | 29,41 | 28,87 | 29,19 | 28,77 | 191.700 |
07 giu 2024 | 28,80 | 29,14 | 28,68 | 29,10 | 28,68 | 150.800 |
06 giu 2024 | 27,25 | 28,73 | 27,25 | 28,69 | 28,27 | 99.500 |
05 giu 2024 | 29,54 | 29,54 | 28,55 | 28,64 | 28,22 | 54.500 |
04 giu 2024 | 28,82 | 29,15 | 28,76 | 28,91 | 28,49 | 31.400 |
03 giu 2024 | 29,19 | 29,24 | 28,82 | 28,95 | 28,53 | 43.700 |
31 mag 2024 | 29,28 | 29,28 | 28,70 | 29,01 | 28,59 | 248.000 |
30 mag 2024 | 28,81 | 28,92 | 28,61 | 28,61 | 28,19 | 123.500 |
29 mag 2024 | 29,45 | 29,46 | 28,54 | 28,54 | 28,12 | 80.400 |
28 mag 2024 | 29,74 | 30,29 | 29,02 | 29,14 | 28,72 | 122.700 |
24 mag 2024 | 29,36 | 29,56 | 29,36 | 29,52 | 29,09 | 65.700 |
23 mag 2024 | 29,10 | 29,70 | 29,09 | 29,31 | 28,88 | 46.100 |
22 mag 2024 | 28,09 | 29,30 | 28,09 | 29,07 | 28,65 | 71.000 |
21 mag 2024 | 28,23 | 28,83 | 28,23 | 28,75 | 28,33 | 121.100 |
20 mag 2024 | 29,46 | 29,49 | 28,64 | 29,18 | 28,76 | 73.100 |
17 mag 2024 | 28,81 | 28,99 | 28,81 | 28,88 | 28,46 | 59.000 |
16 mag 2024 | 27,94 | 28,79 | 27,94 | 28,77 | 28,35 | 30.000 |
15 mag 2024 | 28,86 | 28,86 | 28,54 | 28,60 | 28,18 | 152.100 |
14 mag 2024 | 29,10 | 29,10 | 28,72 | 28,81 | 28,39 | 70.500 |
13 mag 2024 | 29,45 | 29,45 | 29,18 | 29,19 | 28,77 | 25.900 |
10 mag 2024 | 29,59 | 29,59 | 29,10 | 29,34 | 28,91 | 470.000 |
09 mag 2024 | 29,15 | 29,57 | 29,09 | 29,55 | 29,12 | 748.200 |
08 mag 2024 | 29,26 | 29,26 | 28,53 | 28,67 | 28,25 | 34.900 |
07 mag 2024 | 28,43 | 28,60 | 28,31 | 28,48 | 28,07 | 53.100 |
06 mag 2024 | 26,81 | 28,27 | 26,81 | 28,23 | 27,82 | 25.200 |
03 mag 2024 | 27,72 | 27,78 | 27,51 | 27,64 | 27,24 | 94.700 |
02 mag 2024 | 26,99 | 27,49 | 26,99 | 27,42 | 27,02 | 62.500 |
01 mag 2024 | 26,71 | 27,03 | 26,66 | 26,96 | 26,57 | 63.900 |
30 apr 2024 | 25,51 | 26,71 | 25,51 | 26,66 | 26,27 | 58.800 |
29 apr 2024 | 26,87 | 26,89 | 26,68 | 26,78 | 26,39 | 92.800 |
26 apr 2024 | 26,71 | 26,87 | 26,62 | 26,62 | 26,23 | 111.700 |
25 apr 2024 | 26,76 | 26,83 | 26,68 | 26,79 | 26,40 | 90.500 |
24 apr 2024 | 27,10 | 27,10 | 26,84 | 27,05 | 26,66 | 122.000 |
23 apr 2024 | 26,95 | 27,14 | 26,94 | 26,99 | 26,60 | 82.400 |
22 apr 2024 | 26,88 | 27,04 | 26,84 | 26,84 | 26,45 | 21.300 |
19 apr 2024 | 26,66 | 26,80 | 26,58 | 26,80 | 26,41 | 17.200 |
18 apr 2024 | 26,31 | 26,53 | 26,30 | 26,47 | 26,08 | 25.600 |
17 apr 2024 | 26,40 | 26,40 | 26,00 | 26,17 | 25,79 | 33.600 |
16 apr 2024 | 25,15 | 26,26 | 25,15 | 26,19 | 25,81 | 150.100 |
15 apr 2024 | 26,27 | 26,88 | 26,21 | 26,34 | 25,96 | 263.600 |
12 apr 2024 | 26,22 | 26,50 | 26,22 | 26,48 | 26,09 | 286.800 |
11 apr 2024 | 26,71 | 26,71 | 26,24 | 26,63 | 26,24 | 523.300 |
10 apr 2024 | 27,11 | 27,27 | 26,69 | 26,72 | 26,33 | 11.100 |
09 apr 2024 | 27,70 | 27,86 | 27,43 | 27,85 | 27,44 | 13.300 |
08 apr 2024 | 27,72 | 27,74 | 27,62 | 27,74 | 27,34 | 24.100 |
05 apr 2024 | 28,00 | 28,00 | 27,47 | 27,74 | 27,34 | 13.100 |
04 apr 2024 | 29,07 | 29,07 | 27,58 | 27,67 | 27,27 | 18.300 |
03 apr 2024 | 27,11 | 27,95 | 27,11 | 27,78 | 27,38 | 47.500 |
02 apr 2024 | 28,41 | 28,41 | 27,63 | 27,65 | 27,25 | 25.300 |
01 apr 2024 | 27,87 | 27,99 | 27,76 | 27,91 | 27,50 | 82.400 |
28 mar 2024 | 28,41 | 28,41 | 27,97 | 28,11 | 27,70 | 20.700 |
27 mar 2024 | 28,12 | 28,12 | 27,61 | 27,82 | 27,41 | 20.200 |
27 mar 2024 | 0.414 Dividendo |
26 mar 2024 | 28,32 | 28,32 | 28,12 | 28,12 | 27,30 | 18.200 |
25 mar 2024 | 27,90 | 28,17 | 27,90 | 28,06 | 27,24 | 53.700 |
22 mar 2024 | 28,76 | 28,81 | 27,86 | 27,86 | 27,05 | 18.600 |
21 mar 2024 | 29,55 | 29,64 | 29,22 | 29,47 | 28,61 | 15.900 |
20 mar 2024 | 28,86 | 29,20 | 28,79 | 29,12 | 28,27 | 18.300 |
19 mar 2024 | 28,85 | 28,93 | 28,69 | 28,92 | 28,08 | 12.300 |
18 mar 2024 | 28,77 | 28,77 | 28,49 | 28,64 | 27,81 | 12.300 |
15 mar 2024 | 28,50 | 28,80 | 28,50 | 28,52 | 27,69 | 18.600 |
14 mar 2024 | 30,30 | 30,30 | 28,42 | 28,56 | 27,73 | 14.600 |
13 mar 2024 | 28,90 | 29,02 | 28,84 | 28,99 | 28,15 | 200.000 |
12 mar 2024 | 29,04 | 29,04 | 28,82 | 28,90 | 28,06 | 15.500 |
11 mar 2024 | 29,05 | 29,10 | 28,96 | 29,00 | 28,16 | 16.600 |
08 mar 2024 | 29,78 | 29,78 | 29,24 | 29,27 | 28,42 | 22.300 |
07 mar 2024 | 27,73 | 29,94 | 27,73 | 29,92 | 29,05 | 15.500 |
*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...