Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 33,11 | 33,21 | 33,09 | 33,11 | 33,11 | 28.054 |
25 giu 2024 | 32,86 | 33,15 | 32,83 | 33,15 | 33,15 | 32.600 |
24 giu 2024 | 32,97 | 33,05 | 32,69 | 32,69 | 32,69 | 2.900 |
24 giu 2024 | 0.044 Dividendo |
21 giu 2024 | 33,30 | 33,30 | 33,21 | 33,21 | 33,17 | 3.300 |
20 giu 2024 | 33,80 | 33,81 | 33,26 | 33,39 | 33,35 | 10.000 |
18 giu 2024 | 33,68 | 33,74 | 33,63 | 33,74 | 33,70 | 11.200 |
17 giu 2024 | 33,28 | 33,74 | 33,22 | 33,65 | 33,61 | 25.500 |
14 giu 2024 | 33,08 | 33,22 | 33,06 | 33,22 | 33,18 | 4.800 |
13 giu 2024 | 33,09 | 33,09 | 32,91 | 33,00 | 32,96 | 14.200 |
12 giu 2024 | 32,48 | 32,78 | 32,48 | 32,76 | 32,71 | 10.000 |
11 giu 2024 | 31,86 | 32,20 | 31,86 | 32,20 | 32,16 | 5.500 |
10 giu 2024 | 31,81 | 31,98 | 31,76 | 31,98 | 31,94 | 5.300 |
07 giu 2024 | 31,85 | 32,00 | 31,79 | 31,87 | 31,83 | 6.700 |
06 giu 2024 | 31,95 | 31,95 | 31,84 | 31,84 | 31,80 | 3.900 |
05 giu 2024 | 31,50 | 31,95 | 31,48 | 31,95 | 31,91 | 8.400 |
04 giu 2024 | 31,17 | 31,30 | 31,01 | 31,24 | 31,20 | 8.300 |
03 giu 2024 | 31,27 | 31,27 | 30,80 | 31,19 | 31,15 | 17.400 |
31 mag 2024 | 31,09 | 31,09 | 30,50 | 30,98 | 30,94 | 5.700 |
30 mag 2024 | 31,41 | 31,41 | 31,02 | 31,04 | 31,00 | 20.000 |
29 mag 2024 | 31,31 | 31,55 | 31,31 | 31,41 | 31,37 | 12.300 |
28 mag 2024 | 31,59 | 31,67 | 31,47 | 31,67 | 31,63 | 20.400 |
24 mag 2024 | 31,30 | 31,52 | 31,20 | 31,46 | 31,42 | 4.300 |
23 mag 2024 | 31,65 | 31,65 | 31,05 | 31,17 | 31,13 | 10.300 |
22 mag 2024 | 31,31 | 31,31 | 31,19 | 31,19 | 31,15 | 1.800 |
21 mag 2024 | 31,06 | 31,26 | 31,06 | 31,26 | 31,22 | 14.600 |
20 mag 2024 | 30,97 | 31,21 | 30,95 | 31,19 | 31,15 | 10.600 |
17 mag 2024 | 31,00 | 31,00 | 30,78 | 30,93 | 30,89 | 29.300 |
16 mag 2024 | 31,01 | 31,10 | 30,95 | 30,95 | 30,91 | 1.400 |
15 mag 2024 | 30,69 | 31,01 | 30,69 | 31,01 | 30,97 | 4.600 |
14 mag 2024 | 30,27 | 30,48 | 30,27 | 30,48 | 30,44 | 2.700 |
13 mag 2024 | 30,34 | 30,34 | 30,24 | 30,28 | 30,24 | 4.000 |
10 mag 2024 | 30,22 | 30,22 | 30,12 | 30,18 | 30,14 | 2.300 |
09 mag 2024 | 30,09 | 30,09 | 29,96 | 30,08 | 30,04 | 2.800 |
08 mag 2024 | 29,89 | 30,08 | 29,89 | 30,02 | 29,98 | 10.400 |
07 mag 2024 | 30,12 | 30,17 | 30,05 | 30,08 | 30,04 | 7.800 |
06 mag 2024 | 29,93 | 30,10 | 29,90 | 30,10 | 30,06 | 8.300 |
03 mag 2024 | 29,72 | 29,79 | 29,72 | 29,76 | 29,72 | 1.600 |
02 mag 2024 | 29,06 | 29,14 | 28,91 | 29,14 | 29,10 | 1.600 |
01 mag 2024 | 28,84 | 29,22 | 28,72 | 28,72 | 28,68 | 11.600 |
30 apr 2024 | 29,50 | 29,50 | 29,03 | 29,03 | 28,99 | 7.400 |
29 apr 2024 | 29,59 | 29,64 | 29,49 | 29,58 | 29,54 | 2.700 |
26 apr 2024 | 29,44 | 29,56 | 29,44 | 29,49 | 29,45 | 3.600 |
25 apr 2024 | 28,63 | 29,04 | 28,63 | 29,04 | 29,00 | 15.000 |
24 apr 2024 | 29,18 | 29,19 | 28,97 | 29,01 | 28,97 | 11.400 |
23 apr 2024 | 28,72 | 28,99 | 28,72 | 28,99 | 28,95 | 2.200 |
22 apr 2024 | 28,44 | 28,64 | 28,32 | 28,51 | 28,47 | 5.500 |
19 apr 2024 | 28,76 | 28,78 | 28,20 | 28,26 | 28,22 | 8.400 |
18 apr 2024 | 29,13 | 29,13 | 28,90 | 28,91 | 28,87 | 4.400 |
17 apr 2024 | 29,63 | 29,63 | 29,07 | 29,11 | 29,07 | 6.800 |
16 apr 2024 | 29,44 | 29,56 | 29,44 | 29,48 | 29,44 | 4.700 |
15 apr 2024 | 30,24 | 30,24 | 29,44 | 29,48 | 29,44 | 16.800 |
12 apr 2024 | 30,12 | 30,23 | 29,89 | 29,94 | 29,90 | 9.300 |
11 apr 2024 | 30,09 | 30,51 | 30,04 | 30,50 | 30,46 | 17.500 |
10 apr 2024 | 29,82 | 29,98 | 29,81 | 29,95 | 29,91 | 5.400 |
09 apr 2024 | 30,22 | 30,22 | 30,00 | 30,19 | 30,15 | 9.400 |
08 apr 2024 | 30,20 | 30,20 | 30,05 | 30,09 | 30,05 | 3.300 |
05 apr 2024 | 29,91 | 30,24 | 29,91 | 30,13 | 30,09 | 7.500 |
04 apr 2024 | 30,56 | 30,57 | 29,78 | 29,78 | 29,74 | 18.300 |
03 apr 2024 | 30,07 | 30,43 | 30,07 | 30,27 | 30,23 | 2.700 |
02 apr 2024 | 30,20 | 30,25 | 30,05 | 30,24 | 30,20 | 3.300 |
01 apr 2024 | 30,51 | 30,70 | 30,48 | 30,56 | 30,52 | 7.400 |
28 mar 2024 | 31,47 | 31,47 | 30,46 | 30,49 | 30,45 | 17.700 |
27 mar 2024 | 30,57 | 30,57 | 30,35 | 30,50 | 30,46 | 6.400 |
26 mar 2024 | 30,66 | 30,70 | 30,48 | 30,48 | 30,44 | 3.500 |
25 mar 2024 | 30,60 | 30,65 | 30,44 | 30,56 | 30,51 | 7.500 |
22 mar 2024 | 30,62 | 30,74 | 30,54 | 30,70 | 30,66 | 7.100 |
21 mar 2024 | 30,81 | 30,88 | 30,60 | 30,60 | 30,56 | 7.400 |
20 mar 2024 | 30,21 | 30,52 | 30,15 | 30,52 | 30,48 | 9.400 |
19 mar 2024 | 29,88 | 30,16 | 29,80 | 30,13 | 30,09 | 12.000 |
18 mar 2024 | 30,24 | 30,32 | 30,06 | 30,06 | 30,02 | 12.100 |
18 mar 2024 | 0.041 Dividendo |
15 mar 2024 | 30,00 | 30,00 | 29,85 | 29,87 | 29,79 | 13.900 |
14 mar 2024 | 30,33 | 30,33 | 30,06 | 30,25 | 30,17 | 8.600 |
13 mar 2024 | 30,27 | 30,39 | 30,23 | 30,25 | 30,17 | 10.100 |
12 mar 2024 | 30,25 | 30,57 | 30,25 | 30,57 | 30,49 | 4.600 |
11 mar 2024 | 29,98 | 30,09 | 29,98 | 30,02 | 29,94 | 22.900 |
08 mar 2024 | 30,80 | 30,82 | 30,15 | 30,15 | 30,07 | 6.800 |
07 mar 2024 | 30,40 | 30,65 | 30,28 | 30,63 | 30,55 | 9.200 |
06 mar 2024 | 30,25 | 30,26 | 30,04 | 30,14 | 30,06 | 7.400 |
05 mar 2024 | 30,22 | 30,25 | 29,75 | 29,89 | 29,81 | 17.100 |
04 mar 2024 | 30,59 | 30,62 | 30,47 | 30,49 | 30,41 | 8.100 |
01 mar 2024 | 30,29 | 30,59 | 30,29 | 30,59 | 30,51 | 5.500 |
29 feb 2024 | 30,01 | 30,09 | 29,84 | 30,09 | 30,01 | 3.300 |
28 feb 2024 | 29,89 | 29,92 | 29,76 | 29,86 | 29,78 | 3.700 |
27 feb 2024 | 30,02 | 30,05 | 29,85 | 30,02 | 29,94 | 13.500 |
26 feb 2024 | 30,08 | 30,11 | 29,98 | 29,98 | 29,90 | 10.500 |
23 feb 2024 | 30,26 | 30,28 | 29,96 | 30,00 | 29,92 | 18.900 |
22 feb 2024 | 29,84 | 30,11 | 29,73 | 30,08 | 29,99 | 15.300 |
21 feb 2024 | 28,98 | 29,05 | 28,82 | 29,05 | 28,97 | 7.100 |
20 feb 2024 | 29,41 | 29,41 | 29,00 | 29,26 | 29,18 | 15.500 |
16 feb 2024 | 29,87 | 29,87 | 29,53 | 29,53 | 29,45 | 10.800 |
15 feb 2024 | 29,82 | 29,82 | 29,63 | 29,75 | 29,67 | 7.200 |
14 feb 2024 | 29,69 | 29,86 | 29,53 | 29,84 | 29,76 | 29.600 |
13 feb 2024 | 29,36 | 29,63 | 29,27 | 29,44 | 29,36 | 5.500 |
12 feb 2024 | 30,09 | 30,18 | 29,93 | 29,94 | 29,86 | 5.900 |
09 feb 2024 | 29,82 | 30,12 | 29,82 | 30,10 | 30,02 | 5.000 |
08 feb 2024 | 29,70 | 29,76 | 29,63 | 29,74 | 29,66 | 8.700 |
07 feb 2024 | 29,54 | 29,76 | 29,51 | 29,67 | 29,59 | 83.700 |
06 feb 2024 | 29,54 | 29,54 | 29,17 | 29,36 | 29,28 | 22.800 |
*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...