Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 32,94 | 32,94 | 32,71 | 32,71 | 32,71 | 100 |
27 giu 2024 | 32,72 | 32,79 | 32,72 | 32,79 | 32,79 | 26 |
26 giu 2024 | 33,22 | 33,22 | 32,87 | 32,87 | 32,87 | 150 |
25 giu 2024 | 32,86 | 33,21 | 32,86 | 33,21 | 33,21 | 1.430 |
24 giu 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
21 giu 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
20 giu 2024 | 33,20 | 33,74 | 33,20 | 33,74 | 33,74 | 100 |
19 giu 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
18 giu 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
17 giu 2024 | 32,57 | 32,57 | 32,54 | 32,54 | 32,54 | 4 |
14 giu 2024 | 33,15 | 33,15 | 32,61 | 32,61 | 32,61 | 50 |
13 giu 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
12 giu 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
11 giu 2024 | 33,99 | 33,99 | 33,31 | 33,31 | 33,31 | 220 |
10 giu 2024 | 33,72 | 33,89 | 33,72 | 33,89 | 33,89 | 12 |
07 giu 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
06 giu 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
05 giu 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | 100 |
04 giu 2024 | 35,07 | 35,07 | 34,82 | 34,82 | 34,82 | 460 |
03 giu 2024 | 35,26 | 35,34 | 35,26 | 35,34 | 35,34 | 1 |
31 mag 2024 | 35,11 | 35,17 | 34,93 | 34,93 | 34,93 | 559 |
30 mag 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
29 mag 2024 | 34,89 | 34,89 | 34,48 | 34,48 | 34,48 | 2 |
28 mag 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
27 mag 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
24 mag 2024 | 34,91 | 34,99 | 34,91 | 34,99 | 34,99 | 142 |
23 mag 2024 | 35,67 | 35,67 | 35,00 | 35,00 | 35,00 | 302 |
22 mag 2024 | 35,49 | 35,49 | 35,45 | 35,45 | 35,45 | 30 |
21 mag 2024 | 34,94 | 35,22 | 34,94 | 35,22 | 35,22 | 2.241 |
20 mag 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
17 mag 2024 | 34,61 | 35,00 | 34,61 | 35,00 | 35,00 | 122 |
16 mag 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
15 mag 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
14 mag 2024 | 34,17 | 34,54 | 34,17 | 34,50 | 34,50 | 207 |
13 mag 2024 | 34,47 | 34,47 | 34,36 | 34,36 | 34,36 | 120 |
10 mag 2024 | 34,04 | 34,58 | 34,04 | 34,58 | 34,58 | 500 |
09 mag 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
08 mag 2024 | 34,01 | 34,29 | 34,00 | 34,00 | 34,00 | 203 |
07 mag 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
06 mag 2024 | 33,31 | 33,94 | 33,31 | 33,94 | 33,94 | 816 |
03 mag 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
02 mag 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
30 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
29 apr 2024 | 32,96 | 33,07 | 32,96 | 33,00 | 33,00 | 295 |
26 apr 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
25 apr 2024 | 31,85 | 33,58 | 31,85 | 33,00 | 33,00 | 668 |
24 apr 2024 | 31,63 | 32,04 | 31,63 | 32,04 | 32,04 | 40 |
23 apr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
22 apr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
19 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
18 apr 2024 | 31,01 | 31,12 | 31,01 | 31,12 | 31,12 | 200 |
17 apr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
16 apr 2024 | 30,55 | 30,83 | 30,55 | 30,83 | 30,83 | 166 |
15 apr 2024 | 31,26 | 31,78 | 31,26 | 31,78 | 31,78 | 100 |
12 apr 2024 | 31,40 | 31,40 | 31,24 | 31,32 | 31,32 | 475 |
11 apr 2024 | 31,10 | 31,28 | 31,10 | 31,13 | 31,13 | 185 |
10 apr 2024 | 31,55 | 31,55 | 31,00 | 31,19 | 31,19 | 330 |
09 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
08 apr 2024 | 31,87 | 31,87 | 31,60 | 31,60 | 31,60 | 1.942 |
05 apr 2024 | 31,52 | 31,52 | 31,31 | 31,31 | 31,31 | 200 |
05 apr 2024 | 0.75 Dividendo |
04 apr 2024 | 31,20 | 32,07 | 31,20 | 32,07 | 31,32 | 515 |
03 apr 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 30,30 | - |
02 apr 2024 | 31,40 | 31,63 | 31,32 | 31,32 | 30,59 | 33 |
28 mar 2024 | 31,14 | 31,14 | 30,83 | 30,83 | 30,11 | 3 |
27 mar 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,11 | - |
26 mar 2024 | 30,93 | 31,03 | 30,93 | 31,03 | 30,30 | 200 |
25 mar 2024 | 30,51 | 30,84 | 30,51 | 30,84 | 30,12 | 150 |
22 mar 2024 | 30,43 | 30,60 | 30,43 | 30,60 | 29,88 | 75 |
21 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,21 | - |
20 mar 2024 | 29,83 | 29,95 | 29,80 | 29,80 | 29,10 | 153 |
19 mar 2024 | 29,02 | 29,88 | 29,02 | 29,88 | 29,18 | 470 |
18 mar 2024 | 29,36 | 29,36 | 29,24 | 29,24 | 28,56 | 5.220 |
15 mar 2024 | 29,19 | 29,53 | 29,16 | 29,16 | 28,48 | 852 |
14 mar 2024 | 29,97 | 30,02 | 29,30 | 29,38 | 28,69 | 392 |
13 mar 2024 | 31,16 | 31,16 | 30,21 | 30,21 | 29,50 | 242 |
12 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 29,78 | - |
11 mar 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 29,95 | - |
08 mar 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 29,91 | - |
07 mar 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 28,77 | - |
06 mar 2024 | 29,92 | 29,92 | 29,78 | 29,78 | 29,08 | 35 |
05 mar 2024 | 30,36 | 30,36 | 29,90 | 29,90 | 29,20 | 248 |
04 mar 2024 | 30,92 | 30,92 | 30,45 | 30,45 | 29,74 | 238 |
01 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,22 | - |
29 feb 2024 | 31,18 | 31,18 | 30,93 | 30,93 | 30,21 | 4 |
28 feb 2024 | 30,47 | 30,96 | 30,47 | 30,96 | 30,24 | 34 |
27 feb 2024 | 29,38 | 30,27 | 29,38 | 30,27 | 29,56 | 350 |
26 feb 2024 | 29,63 | 30,00 | 29,63 | 30,00 | 29,30 | 2 |
23 feb 2024 | 29,23 | 29,35 | 29,23 | 29,35 | 28,66 | 2.655 |
22 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 28,68 | 34 |
21 feb 2024 | 29,32 | 29,42 | 29,32 | 29,42 | 28,73 | 190 |
20 feb 2024 | 28,97 | 29,32 | 28,97 | 29,32 | 28,63 | 400 |
19 feb 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,31 | 5 |
16 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,04 | - |
15 feb 2024 | 28,44 | 28,54 | 28,44 | 28,54 | 27,87 | 150 |
14 feb 2024 | 28,72 | 28,72 | 28,64 | 28,64 | 27,97 | 400 |
13 feb 2024 | 29,09 | 29,09 | 28,74 | 28,74 | 28,07 | 93 |
12 feb 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 28,55 | - |
09 feb 2024 | 28,62 | 28,76 | 28,62 | 28,73 | 28,06 | 124 |
08 feb 2024 | 29,03 | 29,37 | 28,94 | 28,94 | 28,26 | 52 |
*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...