Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 28,96 | 29,06 | 28,95 | 29,06 | 29,06 | 900 |
02 lug 2024 | 28,67 | 28,85 | 28,67 | 28,84 | 28,84 | 2.200 |
01 lug 2024 | 28,95 | 28,95 | 28,74 | 28,79 | 28,79 | 1.300 |
28 giu 2024 | 29,21 | 29,26 | 28,86 | 28,87 | 28,87 | 1.000 |
27 giu 2024 | 28,89 | 29,06 | 28,86 | 29,06 | 29,06 | 3.900 |
26 giu 2024 | 28,82 | 28,85 | 28,81 | 28,85 | 28,85 | 3.300 |
25 giu 2024 | 28,91 | 28,99 | 28,91 | 28,97 | 28,97 | 5.500 |
24 giu 2024 | 29,03 | 29,13 | 28,91 | 28,95 | 28,95 | 2.700 |
21 giu 2024 | 28,80 | 29,04 | 28,80 | 29,01 | 29,01 | 12.100 |
20 giu 2024 | 29,09 | 29,09 | 28,87 | 28,87 | 28,87 | 5.900 |
18 giu 2024 | 29,10 | 29,10 | 29,05 | 29,09 | 29,09 | 2.800 |
17 giu 2024 | 28,70 | 29,03 | 28,70 | 29,03 | 29,03 | 10.500 |
14 giu 2024 | 28,82 | 28,85 | 28,79 | 28,82 | 28,82 | 4.500 |
13 giu 2024 | 29,11 | 29,20 | 29,03 | 29,17 | 29,17 | 4.400 |
12 giu 2024 | 29,22 | 29,39 | 29,16 | 29,16 | 29,16 | 2.700 |
12 giu 2024 | 0.071 Dividendo |
11 giu 2024 | 28,70 | 28,85 | 28,70 | 28,83 | 28,75 | 2.200 |
10 giu 2024 | 28,33 | 28,79 | 28,33 | 28,79 | 28,72 | 2.600 |
07 giu 2024 | 28,45 | 28,61 | 28,45 | 28,48 | 28,41 | 1.600 |
06 giu 2024 | 28,66 | 28,70 | 28,66 | 28,67 | 28,60 | 3.700 |
05 giu 2024 | 28,50 | 28,78 | 28,50 | 28,78 | 28,71 | 2.600 |
04 giu 2024 | 28,42 | 28,42 | 28,28 | 28,28 | 28,21 | 1.800 |
03 giu 2024 | 28,62 | 28,62 | 28,40 | 28,47 | 28,40 | 2.500 |
31 mag 2024 | 28,41 | 28,61 | 28,16 | 28,61 | 28,54 | 6.600 |
30 mag 2024 | 28,44 | 28,49 | 28,37 | 28,48 | 28,41 | 3.700 |
29 mag 2024 | 28,49 | 28,62 | 28,49 | 28,51 | 28,44 | 14.600 |
28 mag 2024 | 29,04 | 29,04 | 28,81 | 28,85 | 28,78 | 3.000 |
24 mag 2024 | 28,85 | 29,00 | 28,85 | 28,97 | 28,90 | 1.000 |
23 mag 2024 | 28,85 | 28,87 | 28,55 | 28,66 | 28,59 | 2.000 |
22 mag 2024 | 28,94 | 29,05 | 28,85 | 28,96 | 28,89 | 7.500 |
21 mag 2024 | 28,91 | 28,99 | 28,85 | 28,89 | 28,82 | 6.800 |
20 mag 2024 | 28,91 | 29,11 | 28,91 | 29,11 | 29,04 | 5.000 |
17 mag 2024 | 28,99 | 28,99 | 28,86 | 28,95 | 28,88 | 2.000 |
16 mag 2024 | 29,02 | 29,02 | 28,93 | 28,94 | 28,87 | 4.300 |
15 mag 2024 | 28,81 | 29,13 | 28,79 | 29,13 | 29,06 | 3.000 |
14 mag 2024 | 28,56 | 28,59 | 28,44 | 28,57 | 28,50 | 4.900 |
13 mag 2024 | 28,43 | 28,43 | 28,31 | 28,38 | 28,31 | 6.200 |
10 mag 2024 | 28,27 | 28,27 | 28,19 | 28,19 | 28,12 | 3.100 |
09 mag 2024 | 28,13 | 28,31 | 28,11 | 28,31 | 28,24 | 26.400 |
09 mag 2024 | 0.009 Dividendo |
08 mag 2024 | 28,05 | 28,23 | 28,05 | 28,12 | 28,04 | 11.300 |
07 mag 2024 | 28,41 | 28,47 | 28,25 | 28,25 | 28,17 | 17.200 |
06 mag 2024 | 28,23 | 28,39 | 28,23 | 28,39 | 28,31 | 600 |
03 mag 2024 | 28,19 | 28,19 | 27,98 | 28,04 | 27,96 | 18.500 |
02 mag 2024 | 27,51 | 27,80 | 27,31 | 27,76 | 27,68 | 10.100 |
01 mag 2024 | 27,49 | 27,97 | 27,35 | 27,52 | 27,44 | 53.000 |
30 apr 2024 | 27,98 | 27,98 | 27,72 | 27,72 | 27,64 | 8.800 |
29 apr 2024 | 28,19 | 28,30 | 28,14 | 28,30 | 28,22 | 6.300 |
26 apr 2024 | 27,82 | 28,09 | 27,82 | 28,02 | 27,94 | 22.700 |
25 apr 2024 | 27,41 | 27,77 | 27,26 | 27,69 | 27,61 | 4.000 |
24 apr 2024 | 27,87 | 27,87 | 27,56 | 27,66 | 27,58 | 3.400 |
23 apr 2024 | 27,84 | 27,84 | 27,76 | 27,76 | 27,69 | 1.100 |
22 apr 2024 | 27,22 | 27,41 | 27,22 | 27,36 | 27,28 | 1.300 |
19 apr 2024 | 27,48 | 27,48 | 27,01 | 27,01 | 26,93 | 4.900 |
18 apr 2024 | 27,61 | 27,80 | 27,51 | 27,53 | 27,45 | 3.200 |
17 apr 2024 | 28,00 | 28,00 | 27,69 | 27,69 | 27,61 | 1.100 |
16 apr 2024 | 27,74 | 27,92 | 27,74 | 27,89 | 27,81 | 1.000 |
15 apr 2024 | 28,44 | 28,44 | 27,77 | 27,85 | 27,77 | 4.900 |
12 apr 2024 | 28,70 | 28,70 | 28,20 | 28,24 | 28,16 | 7.700 |
11 apr 2024 | 28,92 | 28,98 | 28,69 | 28,96 | 28,88 | 4.300 |
11 apr 2024 | 0.04 Dividendo |
10 apr 2024 | 28,76 | 28,86 | 28,76 | 28,86 | 28,74 | 2.000 |
09 apr 2024 | 29,20 | 29,29 | 29,02 | 29,29 | 29,17 | 1.400 |
08 apr 2024 | 29,09 | 29,15 | 29,07 | 29,08 | 28,96 | 6.500 |
05 apr 2024 | 28,83 | 29,07 | 28,83 | 29,01 | 28,89 | 1.500 |
04 apr 2024 | 29,34 | 29,47 | 28,90 | 28,92 | 28,80 | 2.500 |
03 apr 2024 | 28,98 | 29,11 | 28,98 | 29,11 | 28,99 | 2.000 |
02 apr 2024 | 29,29 | 29,29 | 29,13 | 29,17 | 29,05 | 5.100 |
01 apr 2024 | 29,67 | 29,71 | 29,58 | 29,63 | 29,51 | 9.800 |
28 mar 2024 | 29,76 | 29,82 | 29,68 | 29,69 | 29,57 | 3.600 |
27 mar 2024 | 29,51 | 29,75 | 29,51 | 29,75 | 29,63 | 2.600 |
26 mar 2024 | 29,61 | 29,61 | 29,40 | 29,40 | 29,28 | 2.400 |
25 mar 2024 | 29,24 | 29,47 | 29,24 | 29,38 | 29,26 | 10.200 |
22 mar 2024 | 29,45 | 29,45 | 29,25 | 29,30 | 29,18 | 5.300 |
21 mar 2024 | 29,42 | 29,52 | 29,42 | 29,45 | 29,33 | 2.000 |
20 mar 2024 | 28,82 | 29,14 | 28,74 | 29,14 | 29,02 | 3.200 |
19 mar 2024 | 28,67 | 28,86 | 28,65 | 28,85 | 28,73 | 3.400 |
18 mar 2024 | 29,25 | 29,25 | 28,89 | 28,90 | 28,78 | 5.000 |
15 mar 2024 | 29,11 | 29,21 | 28,97 | 29,04 | 28,92 | 20.300 |
14 mar 2024 | 29,63 | 29,63 | 29,05 | 29,20 | 29,08 | 4.400 |
13 mar 2024 | 29,65 | 29,78 | 29,64 | 29,64 | 29,52 | 4.100 |
12 mar 2024 | 29,61 | 29,67 | 29,57 | 29,67 | 29,55 | 2.400 |
11 mar 2024 | 29,36 | 29,45 | 29,21 | 29,41 | 29,29 | 12.600 |
11 mar 2024 | 0.053 Dividendo |
08 mar 2024 | 29,90 | 29,96 | 29,50 | 29,50 | 29,32 | 5.300 |
07 mar 2024 | 29,48 | 29,71 | 29,46 | 29,65 | 29,47 | 4.400 |
06 mar 2024 | 29,42 | 29,50 | 29,27 | 29,27 | 29,10 | 4.800 |
05 mar 2024 | 28,85 | 29,05 | 28,85 | 29,05 | 28,88 | 3.300 |
04 mar 2024 | 29,32 | 29,51 | 29,27 | 29,34 | 29,17 | 15.500 |
01 mar 2024 | 28,82 | 29,22 | 28,82 | 29,15 | 28,98 | 14.000 |
29 feb 2024 | 28,70 | 28,70 | 28,51 | 28,67 | 28,50 | 15.300 |
28 feb 2024 | 28,44 | 28,61 | 28,44 | 28,50 | 28,33 | 421.400 |
27 feb 2024 | 28,58 | 28,58 | 28,49 | 28,52 | 28,35 | 500.400 |
26 feb 2024 | 28,41 | 28,48 | 28,39 | 28,39 | 28,22 | 374.400 |
23 feb 2024 | 28,53 | 28,53 | 28,35 | 28,39 | 28,22 | 773.700 |
22 feb 2024 | 28,16 | 28,71 | 28,16 | 28,65 | 28,48 | 4.200 |
21 feb 2024 | 27,85 | 27,85 | 27,72 | 27,85 | 27,68 | 211.200 |
20 feb 2024 | 28,03 | 28,06 | 27,81 | 28,05 | 27,88 | 32.000 |
16 feb 2024 | 28,67 | 28,73 | 28,17 | 28,17 | 28,00 | 136.300 |
15 feb 2024 | 28,62 | 28,68 | 28,60 | 28,68 | 28,51 | 72.300 |
*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...