Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 30,89 | 31,11 | 30,61 | 30,75 | 30,75 | 68.838 |
13 giu 2024 | 31,31 | 31,48 | 30,85 | 31,39 | 31,39 | 73.200 |
12 giu 2024 | 32,46 | 32,69 | 31,41 | 31,41 | 31,41 | 87.100 |
11 giu 2024 | 31,46 | 31,84 | 31,12 | 31,72 | 31,72 | 88.300 |
10 giu 2024 | 31,36 | 31,66 | 30,95 | 31,61 | 31,61 | 73.300 |
07 giu 2024 | 31,91 | 31,94 | 31,01 | 31,68 | 31,68 | 84.700 |
06 giu 2024 | 32,34 | 32,46 | 31,94 | 32,00 | 32,00 | 36.500 |
05 giu 2024 | 32,44 | 32,71 | 32,14 | 32,35 | 32,35 | 73.800 |
04 giu 2024 | 32,37 | 32,66 | 32,11 | 32,29 | 32,29 | 73.200 |
03 giu 2024 | 32,80 | 32,82 | 32,37 | 32,47 | 32,47 | 73.400 |
31 mag 2024 | 32,66 | 33,03 | 32,29 | 32,81 | 32,81 | 59.800 |
30 mag 2024 | 32,94 | 33,24 | 32,15 | 32,45 | 32,45 | 55.400 |
29 mag 2024 | 32,28 | 33,15 | 32,11 | 32,81 | 32,81 | 76.000 |
28 mag 2024 | 33,19 | 33,34 | 32,49 | 32,68 | 32,68 | 68.600 |
24 mag 2024 | 32,92 | 32,95 | 32,71 | 32,86 | 32,86 | 52.300 |
23 mag 2024 | 33,13 | 33,13 | 32,51 | 32,70 | 32,70 | 77.300 |
22 mag 2024 | 33,56 | 33,85 | 33,08 | 33,11 | 33,11 | 84.800 |
21 mag 2024 | 33,31 | 33,82 | 33,10 | 33,73 | 33,73 | 61.400 |
20 mag 2024 | 33,75 | 34,10 | 33,23 | 33,30 | 33,30 | 67.300 |
17 mag 2024 | 33,93 | 34,20 | 33,76 | 33,94 | 33,94 | 91.100 |
16 mag 2024 | 34,06 | 34,51 | 33,67 | 33,74 | 33,74 | 140.900 |
15 mag 2024 | 34,27 | 34,28 | 33,91 | 34,06 | 34,06 | 121.700 |
14 mag 2024 | 34,62 | 34,71 | 33,95 | 33,97 | 33,97 | 83.000 |
13 mag 2024 | 34,50 | 34,50 | 34,13 | 34,13 | 34,13 | 84.600 |
10 mag 2024 | 33,70 | 34,33 | 33,58 | 34,08 | 34,08 | 145.600 |
09 mag 2024 | 33,20 | 33,82 | 32,94 | 33,70 | 33,70 | 123.800 |
08 mag 2024 | 32,88 | 33,29 | 32,53 | 33,13 | 33,13 | 94.200 |
07 mag 2024 | 33,70 | 33,97 | 33,00 | 33,00 | 33,00 | 133.700 |
06 mag 2024 | 33,03 | 33,77 | 32,92 | 33,44 | 33,44 | 133.900 |
03 mag 2024 | 33,71 | 34,00 | 32,35 | 32,73 | 32,73 | 176.200 |
02 mag 2024 | 30,97 | 32,73 | 30,59 | 32,57 | 32,57 | 451.900 |
01 mag 2024 | 28,85 | 29,76 | 28,85 | 29,19 | 29,19 | 189.500 |
30 apr 2024 | 28,32 | 29,11 | 28,27 | 28,84 | 28,84 | 77.100 |
29 apr 2024 | 28,50 | 28,56 | 28,16 | 28,41 | 28,41 | 59.400 |
26 apr 2024 | 27,66 | 28,34 | 27,48 | 28,24 | 28,24 | 81.200 |
25 apr 2024 | 27,88 | 27,91 | 27,57 | 27,78 | 27,78 | 51.800 |
24 apr 2024 | 27,80 | 28,26 | 27,74 | 28,13 | 28,13 | 54.500 |
23 apr 2024 | 27,67 | 28,44 | 27,65 | 28,06 | 28,06 | 67.900 |
22 apr 2024 | 27,68 | 27,75 | 27,48 | 27,52 | 27,52 | 86.500 |
19 apr 2024 | 26,92 | 27,80 | 26,87 | 27,68 | 27,68 | 77.000 |
18 apr 2024 | 26,67 | 27,08 | 26,67 | 27,00 | 27,00 | 73.400 |
17 apr 2024 | 27,31 | 27,48 | 26,58 | 26,59 | 26,59 | 71.400 |
16 apr 2024 | 26,65 | 27,23 | 26,45 | 27,19 | 27,19 | 58.300 |
15 apr 2024 | 27,21 | 27,21 | 26,50 | 26,69 | 26,69 | 62.500 |
12 apr 2024 | 27,32 | 27,32 | 26,96 | 26,96 | 26,96 | 64.900 |
11 apr 2024 | 27,58 | 27,65 | 27,10 | 27,60 | 27,60 | 57.000 |
10 apr 2024 | 27,50 | 27,88 | 27,30 | 27,49 | 27,49 | 95.300 |
09 apr 2024 | 27,90 | 28,20 | 27,85 | 28,06 | 28,06 | 54.900 |
08 apr 2024 | 27,57 | 27,91 | 27,52 | 27,67 | 27,67 | 70.800 |
05 apr 2024 | 27,45 | 27,64 | 27,19 | 27,46 | 27,46 | 60.900 |
04 apr 2024 | 28,44 | 28,51 | 27,43 | 27,51 | 27,51 | 83.300 |
03 apr 2024 | 28,44 | 28,82 | 28,21 | 28,28 | 28,28 | 83.300 |
02 apr 2024 | 28,97 | 29,03 | 28,28 | 28,65 | 28,65 | 78.400 |
01 apr 2024 | 29,37 | 29,56 | 28,90 | 29,12 | 29,12 | 108.300 |
28 mar 2024 | 29,22 | 29,54 | 29,05 | 29,30 | 29,30 | 106.800 |
27 mar 2024 | 28,90 | 29,30 | 28,90 | 29,24 | 29,24 | 85.800 |
26 mar 2024 | 28,96 | 29,03 | 28,60 | 28,72 | 28,72 | 113.400 |
25 mar 2024 | 28,95 | 29,17 | 28,57 | 28,78 | 28,78 | 71.600 |
22 mar 2024 | 29,19 | 29,20 | 28,79 | 28,93 | 28,93 | 86.700 |
21 mar 2024 | 29,40 | 29,86 | 28,99 | 29,26 | 29,26 | 192.800 |
21 mar 2024 | 0.07 Dividendo |
20 mar 2024 | 28,38 | 29,36 | 28,23 | 29,28 | 29,21 | 113.000 |
19 mar 2024 | 27,78 | 28,53 | 27,77 | 28,51 | 28,44 | 117.700 |
18 mar 2024 | 27,75 | 28,26 | 27,61 | 27,82 | 27,75 | 171.900 |
15 mar 2024 | 27,43 | 27,86 | 27,18 | 27,65 | 27,58 | 231.200 |
14 mar 2024 | 27,83 | 28,12 | 27,44 | 27,65 | 27,58 | 191.800 |
13 mar 2024 | 27,47 | 28,09 | 27,33 | 27,83 | 27,76 | 449.700 |
12 mar 2024 | 27,31 | 27,51 | 26,74 | 27,46 | 27,39 | 108.700 |
11 mar 2024 | 26,87 | 27,25 | 26,35 | 27,19 | 27,12 | 125.700 |
08 mar 2024 | 27,64 | 27,95 | 27,03 | 27,33 | 27,26 | 82.400 |
07 mar 2024 | 27,04 | 27,54 | 26,87 | 27,43 | 27,36 | 91.800 |
06 mar 2024 | 26,35 | 27,02 | 26,14 | 27,00 | 26,94 | 108.400 |
05 mar 2024 | 26,36 | 26,85 | 25,81 | 26,11 | 26,05 | 107.300 |
04 mar 2024 | 26,61 | 26,66 | 25,79 | 26,39 | 26,33 | 173.200 |
01 mar 2024 | 25,25 | 26,54 | 25,17 | 26,52 | 26,46 | 146.100 |
29 feb 2024 | 25,25 | 25,50 | 24,27 | 25,30 | 25,24 | 186.900 |
28 feb 2024 | 24,67 | 25,99 | 23,95 | 24,69 | 24,63 | 286.100 |
27 feb 2024 | 22,83 | 22,99 | 22,69 | 22,95 | 22,90 | 132.500 |
26 feb 2024 | 22,58 | 22,75 | 22,47 | 22,65 | 22,60 | 67.900 |
23 feb 2024 | 22,81 | 22,89 | 22,47 | 22,68 | 22,63 | 63.700 |
22 feb 2024 | 22,82 | 22,93 | 22,48 | 22,80 | 22,75 | 97.200 |
21 feb 2024 | 22,70 | 23,03 | 22,70 | 22,88 | 22,83 | 91.700 |
20 feb 2024 | 22,70 | 23,18 | 22,61 | 22,70 | 22,65 | 71.900 |
16 feb 2024 | 22,80 | 22,97 | 22,55 | 22,94 | 22,89 | 119.200 |
15 feb 2024 | 22,86 | 23,13 | 22,68 | 23,06 | 23,00 | 91.800 |
14 feb 2024 | 22,51 | 22,75 | 22,17 | 22,64 | 22,59 | 102.300 |
13 feb 2024 | 22,71 | 22,77 | 21,98 | 22,15 | 22,10 | 129.500 |
12 feb 2024 | 22,82 | 23,66 | 22,82 | 23,47 | 23,41 | 116.800 |
09 feb 2024 | 23,05 | 23,05 | 22,71 | 22,79 | 22,74 | 68.800 |
08 feb 2024 | 22,97 | 23,08 | 22,72 | 22,97 | 22,92 | 137.000 |
07 feb 2024 | 23,44 | 23,44 | 22,59 | 22,94 | 22,89 | 112.800 |
06 feb 2024 | 23,59 | 23,66 | 23,09 | 23,46 | 23,40 | 134.500 |
05 feb 2024 | 24,34 | 24,34 | 23,51 | 23,52 | 23,46 | 54.800 |
02 feb 2024 | 24,53 | 24,67 | 24,44 | 24,56 | 24,50 | 133.800 |
01 feb 2024 | 24,39 | 24,97 | 24,15 | 24,84 | 24,78 | 179.300 |
31 gen 2024 | 25,46 | 25,57 | 24,26 | 24,29 | 24,23 | 398.100 |
30 gen 2024 | 25,50 | 25,81 | 25,10 | 25,55 | 25,49 | 57.500 |
29 gen 2024 | 25,41 | 25,71 | 25,40 | 25,65 | 25,59 | 109.200 |
26 gen 2024 | 25,50 | 25,56 | 25,22 | 25,32 | 25,26 | 82.500 |
25 gen 2024 | 25,29 | 25,39 | 25,10 | 25,37 | 25,31 | 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...