Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 33,73 | 34,51 | 33,73 | 33,99 | 33,99 | 1.322.000 |
20 giu 2024 | 33,89 | 34,50 | 33,58 | 33,73 | 33,73 | 298.200 |
18 giu 2024 | 34,25 | 34,29 | 33,75 | 34,08 | 34,08 | 345.300 |
17 giu 2024 | 33,55 | 34,26 | 33,50 | 34,22 | 34,22 | 320.900 |
14 giu 2024 | 33,28 | 33,85 | 33,04 | 33,82 | 33,82 | 400.300 |
13 giu 2024 | 33,69 | 33,83 | 33,11 | 33,73 | 33,73 | 275.100 |
12 giu 2024 | 33,97 | 34,28 | 33,82 | 33,83 | 33,83 | 331.100 |
11 giu 2024 | 33,01 | 33,31 | 32,82 | 33,15 | 33,15 | 345.500 |
10 giu 2024 | 32,96 | 33,28 | 32,84 | 33,27 | 33,27 | 371.200 |
07 giu 2024 | 33,39 | 33,62 | 32,81 | 33,46 | 33,46 | 587.700 |
06 giu 2024 | 34,20 | 34,47 | 33,48 | 33,50 | 33,50 | 538.200 |
05 giu 2024 | 34,25 | 34,78 | 34,08 | 34,43 | 34,43 | 525.900 |
04 giu 2024 | 34,01 | 34,25 | 33,71 | 34,09 | 34,09 | 275.400 |
03 giu 2024 | 34,40 | 34,61 | 33,86 | 34,26 | 34,26 | 423.400 |
31 mag 2024 | 34,11 | 34,56 | 33,79 | 34,55 | 34,55 | 468.400 |
30 mag 2024 | 33,57 | 34,02 | 33,45 | 33,91 | 33,91 | 496.100 |
29 mag 2024 | 32,87 | 33,43 | 32,76 | 33,40 | 33,40 | 362.400 |
28 mag 2024 | 32,98 | 33,41 | 32,87 | 33,25 | 33,25 | 366.900 |
24 mag 2024 | 33,28 | 33,33 | 32,79 | 32,93 | 32,93 | 594.300 |
23 mag 2024 | 33,91 | 34,21 | 32,90 | 33,03 | 33,03 | 870.700 |
22 mag 2024 | 33,94 | 34,40 | 33,88 | 34,01 | 34,01 | 663.900 |
21 mag 2024 | 33,78 | 34,33 | 33,67 | 34,24 | 34,24 | 564.200 |
20 mag 2024 | 33,93 | 34,18 | 33,59 | 33,81 | 33,81 | 378.900 |
17 mag 2024 | 34,18 | 34,18 | 33,74 | 33,95 | 33,95 | 444.300 |
16 mag 2024 | 34,70 | 34,91 | 34,04 | 34,22 | 34,22 | 451.000 |
15 mag 2024 | 34,23 | 35,08 | 34,16 | 34,92 | 34,92 | 645.300 |
15 mag 2024 | 0.125 Dividendo |
14 mag 2024 | 34,16 | 34,30 | 33,84 | 34,08 | 33,96 | 492.100 |
13 mag 2024 | 33,71 | 34,02 | 33,19 | 33,71 | 33,59 | 508.100 |
10 mag 2024 | 33,23 | 33,63 | 32,86 | 33,59 | 33,47 | 514.300 |
09 mag 2024 | 33,00 | 33,33 | 32,76 | 33,23 | 33,11 | 869.000 |
08 mag 2024 | 32,50 | 32,85 | 31,96 | 32,84 | 32,72 | 729.300 |
07 mag 2024 | 32,38 | 32,79 | 32,12 | 32,73 | 32,61 | 594.600 |
06 mag 2024 | 31,77 | 32,36 | 31,25 | 32,11 | 31,99 | 997.300 |
03 mag 2024 | 29,01 | 31,80 | 28,47 | 31,43 | 31,31 | 1.993.500 |
02 mag 2024 | 28,15 | 28,46 | 27,81 | 28,45 | 28,35 | 669.000 |
01 mag 2024 | 28,28 | 28,68 | 27,97 | 27,98 | 27,88 | 414.900 |
30 apr 2024 | 27,90 | 28,56 | 27,69 | 28,37 | 28,27 | 520.500 |
29 apr 2024 | 27,49 | 27,99 | 27,49 | 27,99 | 27,89 | 280.300 |
26 apr 2024 | 27,22 | 27,54 | 27,02 | 27,41 | 27,31 | 327.100 |
25 apr 2024 | 27,64 | 27,78 | 27,22 | 27,39 | 27,29 | 382.400 |
24 apr 2024 | 27,94 | 28,32 | 27,71 | 27,72 | 27,62 | 524.600 |
23 apr 2024 | 27,35 | 28,22 | 27,35 | 28,17 | 28,07 | 320.400 |
22 apr 2024 | 27,30 | 27,48 | 27,08 | 27,33 | 27,23 | 552.200 |
19 apr 2024 | 26,45 | 27,18 | 26,45 | 27,06 | 26,96 | 691.300 |
18 apr 2024 | 26,55 | 26,77 | 26,24 | 26,43 | 26,33 | 550.300 |
17 apr 2024 | 27,44 | 27,52 | 26,57 | 26,63 | 26,53 | 585.100 |
16 apr 2024 | 27,55 | 27,60 | 27,06 | 27,29 | 27,19 | 438.600 |
15 apr 2024 | 28,16 | 28,49 | 27,29 | 27,59 | 27,49 | 790.700 |
12 apr 2024 | 28,04 | 28,34 | 28,02 | 28,06 | 27,96 | 372.000 |
11 apr 2024 | 28,72 | 28,78 | 27,98 | 28,23 | 28,13 | 584.600 |
10 apr 2024 | 28,75 | 29,00 | 28,22 | 28,72 | 28,61 | 694.000 |
09 apr 2024 | 29,76 | 29,88 | 29,23 | 29,24 | 29,13 | 502.200 |
08 apr 2024 | 30,18 | 30,20 | 29,72 | 29,74 | 29,63 | 427.200 |
05 apr 2024 | 29,37 | 30,24 | 29,37 | 30,16 | 30,05 | 466.000 |
04 apr 2024 | 29,82 | 29,88 | 29,34 | 29,50 | 29,39 | 737.100 |
03 apr 2024 | 29,09 | 29,52 | 29,03 | 29,46 | 29,35 | 432.100 |
02 apr 2024 | 29,38 | 29,38 | 28,83 | 29,23 | 29,12 | 606.000 |
01 apr 2024 | 30,09 | 30,09 | 29,36 | 29,73 | 29,62 | 371.700 |
28 mar 2024 | 29,77 | 30,29 | 29,71 | 30,15 | 30,04 | 463.400 |
27 mar 2024 | 29,09 | 29,55 | 29,05 | 29,45 | 29,34 | 439.300 |
26 mar 2024 | 28,89 | 29,09 | 28,62 | 28,75 | 28,64 | 292.100 |
25 mar 2024 | 29,02 | 29,24 | 28,85 | 28,85 | 28,74 | 365.900 |
22 mar 2024 | 29,24 | 29,32 | 28,63 | 28,76 | 28,65 | 247.000 |
21 mar 2024 | 29,13 | 29,42 | 28,90 | 29,16 | 29,05 | 376.700 |
20 mar 2024 | 28,86 | 29,30 | 28,80 | 28,96 | 28,85 | 399.200 |
19 mar 2024 | 28,64 | 29,17 | 28,64 | 29,07 | 28,96 | 394.600 |
18 mar 2024 | 28,15 | 28,68 | 28,10 | 28,52 | 28,42 | 443.100 |
15 mar 2024 | 27,97 | 28,57 | 27,97 | 28,47 | 28,37 | 1.336.500 |
14 mar 2024 | 28,31 | 28,49 | 27,94 | 28,21 | 28,11 | 368.600 |
13 mar 2024 | 28,60 | 28,95 | 28,45 | 28,59 | 28,49 | 354.400 |
12 mar 2024 | 28,40 | 28,65 | 28,19 | 28,62 | 28,52 | 334.500 |
11 mar 2024 | 28,22 | 28,53 | 27,89 | 28,50 | 28,40 | 301.900 |
08 mar 2024 | 28,47 | 28,60 | 28,09 | 28,30 | 28,20 | 431.700 |
07 mar 2024 | 28,41 | 28,99 | 28,22 | 28,28 | 28,18 | 555.300 |
06 mar 2024 | 28,04 | 28,22 | 27,82 | 28,15 | 28,05 | 456.900 |
05 mar 2024 | 27,44 | 28,13 | 27,44 | 27,91 | 27,81 | 489.300 |
04 mar 2024 | 27,09 | 27,74 | 26,93 | 27,42 | 27,32 | 558.700 |
01 mar 2024 | 27,32 | 27,40 | 27,01 | 27,13 | 27,03 | 536.800 |
29 feb 2024 | 27,40 | 27,40 | 27,08 | 27,23 | 27,13 | 447.100 |
29 feb 2024 | 0.125 Dividendo |
28 feb 2024 | 27,84 | 28,15 | 27,09 | 27,10 | 26,88 | 552.000 |
27 feb 2024 | 28,09 | 28,22 | 27,71 | 27,92 | 27,69 | 478.600 |
26 feb 2024 | 28,19 | 28,42 | 27,43 | 27,97 | 27,74 | 723.000 |
23 feb 2024 | 27,66 | 28,77 | 27,33 | 28,50 | 28,26 | 1.562.800 |
22 feb 2024 | 26,60 | 26,76 | 25,88 | 25,95 | 25,74 | 1.355.800 |
21 feb 2024 | 26,84 | 26,99 | 26,51 | 26,70 | 26,48 | 322.000 |
20 feb 2024 | 26,76 | 27,03 | 26,65 | 26,89 | 26,67 | 453.500 |
16 feb 2024 | 26,97 | 27,64 | 26,80 | 27,15 | 26,93 | 567.400 |
15 feb 2024 | 27,06 | 27,39 | 26,86 | 27,18 | 26,96 | 490.500 |
14 feb 2024 | 26,36 | 26,84 | 26,13 | 26,81 | 26,59 | 393.700 |
13 feb 2024 | 26,19 | 26,68 | 25,88 | 26,08 | 25,86 | 569.400 |
12 feb 2024 | 26,20 | 27,14 | 26,14 | 26,86 | 26,64 | 477.800 |
09 feb 2024 | 26,34 | 26,50 | 25,85 | 26,40 | 26,18 | 351.500 |
08 feb 2024 | 25,90 | 26,34 | 25,69 | 26,22 | 26,00 | 411.500 |
07 feb 2024 | 26,34 | 26,45 | 25,87 | 25,98 | 25,77 | 329.400 |
06 feb 2024 | 26,08 | 26,55 | 25,99 | 26,24 | 26,02 | 338.600 |
05 feb 2024 | 26,08 | 26,39 | 25,92 | 26,14 | 25,92 | 341.600 |
02 feb 2024 | 26,48 | 26,73 | 26,13 | 26,40 | 26,18 | 274.500 |
01 feb 2024 | 25,99 | 26,88 | 25,89 | 26,85 | 26,63 | 436.000 |
*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...