Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 32,02 | 32,02 | 32,00 | 32,00 | 32,00 | - |
27 giu 2024 | 33,03 | 33,03 | 32,56 | 32,56 | 32,56 | 60 |
26 giu 2024 | 33,55 | 33,55 | 33,32 | 33,32 | 33,32 | - |
25 giu 2024 | 33,52 | 33,64 | 33,47 | 33,64 | 33,64 | 35 |
24 giu 2024 | 33,28 | 33,53 | 33,28 | 33,53 | 33,53 | - |
21 giu 2024 | 33,71 | 33,71 | 33,50 | 33,50 | 33,50 | 70 |
20 giu 2024 | 33,27 | 33,54 | 33,27 | 33,54 | 33,54 | - |
19 giu 2024 | 33,36 | 33,36 | 33,10 | 33,10 | 33,10 | - |
18 giu 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | 200 |
17 giu 2024 | 33,14 | 33,14 | 33,07 | 33,07 | 33,07 | 43 |
14 giu 2024 | 33,64 | 33,64 | 33,19 | 33,19 | 33,19 | - |
13 giu 2024 | 33,90 | 33,90 | 33,62 | 33,62 | 33,62 | - |
12 giu 2024 | 33,89 | 34,04 | 33,89 | 34,04 | 34,04 | - |
11 giu 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
10 giu 2024 | 33,48 | 33,55 | 33,48 | 33,55 | 33,55 | - |
07 giu 2024 | 34,89 | 35,00 | 34,20 | 34,20 | 34,20 | 115 |
06 giu 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
05 giu 2024 | 35,82 | 35,82 | 35,24 | 35,24 | 35,24 | - |
04 giu 2024 | 35,64 | 35,64 | 35,61 | 35,61 | 35,61 | 100 |
03 giu 2024 | 35,18 | 35,64 | 35,18 | 35,64 | 35,64 | 260 |
31 mag 2024 | 34,82 | 34,82 | 34,81 | 34,81 | 34,81 | - |
30 mag 2024 | 34,31 | 34,81 | 34,31 | 34,81 | 34,81 | - |
29 mag 2024 | 34,73 | 34,73 | 34,27 | 34,27 | 34,27 | - |
28 mag 2024 | 35,22 | 35,22 | 35,08 | 35,08 | 35,08 | - |
27 mag 2024 | 34,25 | 35,08 | 34,25 | 35,08 | 35,08 | - |
24 mag 2024 | 34,10 | 34,10 | 34,08 | 34,08 | 34,08 | - |
23 mag 2024 | 34,50 | 34,56 | 34,50 | 34,56 | 34,56 | - |
22 mag 2024 | 34,33 | 34,67 | 34,33 | 34,67 | 34,67 | - |
21 mag 2024 | 34,41 | 34,44 | 34,41 | 34,44 | 34,44 | - |
20 mag 2024 | 34,83 | 34,83 | 34,81 | 34,81 | 34,81 | - |
17 mag 2024 | 35,43 | 35,43 | 34,77 | 34,77 | 34,77 | - |
16 mag 2024 | 35,69 | 35,69 | 35,37 | 35,37 | 35,37 | - |
15 mag 2024 | 35,04 | 35,64 | 35,04 | 35,64 | 35,64 | 290 |
14 mag 2024 | 34,73 | 35,04 | 34,73 | 35,04 | 35,04 | - |
13 mag 2024 | 34,34 | 34,44 | 34,34 | 34,44 | 34,44 | - |
10 mag 2024 | 34,07 | 34,60 | 34,07 | 34,60 | 34,60 | 60 |
09 mag 2024 | 33,11 | 33,89 | 33,11 | 33,89 | 33,89 | - |
08 mag 2024 | 33,15 | 33,15 | 33,06 | 33,06 | 33,06 | - |
07 mag 2024 | 32,48 | 33,07 | 32,48 | 33,07 | 33,07 | - |
06 mag 2024 | 32,63 | 32,63 | 32,40 | 32,40 | 32,40 | - |
06 mag 2024 | 1 Dividendo |
03 mag 2024 | 33,31 | 33,31 | 33,24 | 33,24 | 32,24 | - |
02 mag 2024 | 33,15 | 33,29 | 33,15 | 33,29 | 32,29 | - |
30 apr 2024 | 33,40 | 33,40 | 32,62 | 32,62 | 31,64 | 35 |
29 apr 2024 | 32,35 | 33,10 | 32,35 | 33,10 | 32,10 | - |
26 apr 2024 | 32,07 | 32,25 | 32,07 | 32,25 | 31,28 | - |
25 apr 2024 | 31,60 | 31,95 | 31,60 | 31,95 | 30,99 | - |
24 apr 2024 | 31,92 | 31,92 | 31,65 | 31,65 | 30,70 | 160 |
23 apr 2024 | 32,12 | 32,12 | 31,95 | 31,95 | 30,99 | - |
22 apr 2024 | 32,14 | 32,17 | 32,14 | 32,17 | 31,20 | - |
19 apr 2024 | 32,28 | 32,51 | 32,28 | 32,44 | 31,46 | 6 |
18 apr 2024 | 32,17 | 32,39 | 32,17 | 32,39 | 31,42 | - |
17 apr 2024 | 31,69 | 31,83 | 31,50 | 31,83 | 30,87 | 400 |
16 apr 2024 | 31,98 | 31,98 | 31,97 | 31,97 | 31,01 | - |
15 apr 2024 | 32,33 | 32,33 | 32,00 | 32,00 | 31,04 | 105 |
12 apr 2024 | 31,86 | 32,46 | 31,86 | 32,46 | 31,48 | - |
11 apr 2024 | 30,46 | 31,35 | 30,46 | 31,35 | 30,41 | - |
10 apr 2024 | 31,21 | 31,21 | 30,59 | 30,59 | 29,67 | - |
09 apr 2024 | 30,84 | 31,13 | 30,84 | 31,05 | 30,12 | 50 |
08 apr 2024 | 30,87 | 30,94 | 30,87 | 30,94 | 30,01 | 30 |
05 apr 2024 | 31,03 | 31,03 | 30,70 | 30,70 | 29,78 | - |
04 apr 2024 | 30,62 | 31,14 | 30,62 | 31,14 | 30,20 | - |
03 apr 2024 | 30,99 | 30,99 | 30,55 | 30,55 | 29,63 | - |
02 apr 2024 | 31,26 | 31,26 | 31,00 | 31,00 | 30,07 | 200 |
28 mar 2024 | 31,78 | 31,78 | 31,38 | 31,38 | 30,44 | - |
27 mar 2024 | 31,13 | 31,51 | 31,13 | 31,51 | 30,56 | - |
26 mar 2024 | 31,22 | 31,22 | 30,98 | 30,98 | 30,05 | 73 |
25 mar 2024 | 31,14 | 31,19 | 31,14 | 31,19 | 30,25 | - |
22 mar 2024 | 30,97 | 31,20 | 30,97 | 31,20 | 30,26 | - |
21 mar 2024 | 31,40 | 31,40 | 30,98 | 30,98 | 30,05 | - |
20 mar 2024 | 30,55 | 31,02 | 30,10 | 31,02 | 30,09 | 150 |
19 mar 2024 | 30,87 | 30,87 | 30,52 | 30,52 | 29,60 | - |
18 mar 2024 | 31,14 | 31,14 | 31,03 | 31,03 | 30,10 | 960 |
15 mar 2024 | 31,10 | 31,10 | 31,00 | 31,00 | 30,07 | 43 |
14 mar 2024 | 32,06 | 32,37 | 30,77 | 30,77 | 29,84 | 644 |
13 mar 2024 | 31,55 | 32,01 | 31,55 | 31,86 | 30,90 | 10 |
12 mar 2024 | 31,54 | 31,54 | 31,38 | 31,38 | 30,44 | - |
11 mar 2024 | 32,08 | 32,08 | 31,49 | 31,49 | 30,54 | - |
08 mar 2024 | 32,26 | 32,26 | 31,70 | 31,70 | 30,75 | 244 |
07 mar 2024 | 31,65 | 32,29 | 31,65 | 32,29 | 31,32 | - |
06 mar 2024 | 31,49 | 31,80 | 31,49 | 31,80 | 30,84 | - |
05 mar 2024 | 30,83 | 31,40 | 30,61 | 31,40 | 30,46 | 244 |
04 mar 2024 | 30,78 | 30,78 | 30,58 | 30,58 | 29,66 | - |
01 mar 2024 | 31,07 | 31,07 | 30,66 | 30,66 | 29,74 | - |
29 feb 2024 | 30,84 | 31,28 | 30,84 | 31,03 | 30,10 | 769 |
28 feb 2024 | 30,99 | 30,99 | 30,69 | 30,69 | 29,77 | - |
27 feb 2024 | 30,47 | 31,05 | 30,47 | 31,05 | 30,12 | - |
26 feb 2024 | 30,88 | 30,88 | 30,39 | 30,39 | 29,48 | - |
23 feb 2024 | 31,12 | 31,12 | 30,95 | 30,95 | 30,02 | - |
22 feb 2024 | 31,38 | 31,38 | 31,13 | 31,13 | 30,19 | - |
21 feb 2024 | 31,01 | 31,08 | 30,77 | 31,08 | 30,14 | 450 |
20 feb 2024 | 31,01 | 31,17 | 31,01 | 31,17 | 30,23 | 100 |
19 feb 2024 | 31,84 | 31,84 | 31,19 | 31,19 | 30,25 | 8 |
16 feb 2024 | 32,09 | 32,09 | 31,40 | 31,74 | 30,79 | 712 |
15 feb 2024 | 31,97 | 32,30 | 31,97 | 31,98 | 31,02 | 197 |
14 feb 2024 | 32,21 | 32,21 | 31,85 | 31,87 | 30,91 | 171 |
13 feb 2024 | 32,31 | 32,31 | 32,12 | 32,12 | 31,15 | - |
12 feb 2024 | 32,63 | 32,63 | 32,44 | 32,44 | 31,46 | 50 |
09 feb 2024 | 32,68 | 32,68 | 32,55 | 32,55 | 31,57 | - |
08 feb 2024 | 32,89 | 32,94 | 32,89 | 32,94 | 31,95 | - |
*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...