Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | 964 |
25 giu 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | 108 |
24 giu 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | 211 |
21 giu 2024 | 28,65 | 28,95 | 28,65 | 28,95 | 28,95 | 905 |
20 giu 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | 140 |
18 giu 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | 212 |
17 giu 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
14 giu 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | 211 |
13 giu 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | 473 |
12 giu 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | 1.268 |
11 giu 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | 652 |
10 giu 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | 340 |
07 giu 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
06 giu 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | 881 |
05 giu 2024 | 27,76 | 29,15 | 27,76 | 29,15 | 29,15 | 573 |
04 giu 2024 | 28,10 | 30,27 | 28,10 | 30,27 | 30,27 | 529 |
03 giu 2024 | 30,20 | 30,38 | 30,20 | 30,38 | 30,38 | 1.838 |
31 mag 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
30 mag 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
29 mag 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
28 mag 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | 521 |
24 mag 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | 204 |
23 mag 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
22 mag 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | 143 |
21 mag 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
20 mag 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | 158 |
17 mag 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | 486 |
16 mag 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
15 mag 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
14 mag 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | 117 |
13 mag 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | 227 |
10 mag 2024 | 30,64 | 30,64 | 30,55 | 30,55 | 30,55 | 924 |
09 mag 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
08 mag 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
07 mag 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
06 mag 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | 1.280 |
03 mag 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | 334 |
02 mag 2024 | 29,89 | 31,00 | 29,89 | 31,00 | 31,00 | 925 |
01 mag 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | 43.606 |
30 apr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | 37.171 |
29 apr 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | 271 |
26 apr 2024 | 29,43 | 29,45 | 29,43 | 29,45 | 29,45 | 511 |
25 apr 2024 | 28,03 | 28,24 | 28,03 | 28,03 | 28,03 | 1.777 |
24 apr 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | 596 |
23 apr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 208 |
22 apr 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
19 apr 2024 | 28,30 | 28,30 | 28,29 | 28,29 | 28,29 | 418 |
18 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
17 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 421 |
16 apr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
15 apr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | 296 |
12 apr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | 156 |
11 apr 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | 283 |
10 apr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | 256 |
09 apr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
08 apr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
05 apr 2024 | 30,22 | 30,22 | 29,59 | 29,59 | 29,59 | 342 |
04 apr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
03 apr 2024 | 29,23 | 29,64 | 28,66 | 29,64 | 29,64 | 705 |
02 apr 2024 | 29,08 | 29,17 | 29,08 | 29,17 | 29,17 | 51.907 |
01 apr 2024 | 29,71 | 30,67 | 29,70 | 30,67 | 30,67 | 1.844 |
28 mar 2024 | 31,82 | 31,83 | 31,63 | 31,63 | 31,63 | 2.307 |
28 mar 2024 | 24 Dividendo |
27 mar 2024 | 32,77 | 32,77 | 32,58 | 32,58 | 8,58 | 2.510 |
26 mar 2024 | 32,31 | 32,31 | 32,19 | 32,19 | 8,48 | 1.520 |
25 mar 2024 | 32,29 | 32,29 | 31,38 | 31,38 | 8,26 | 625 |
22 mar 2024 | 31,90 | 32,70 | 31,90 | 32,70 | 8,61 | 865 |
21 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 8,08 | - |
20 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 8,08 | 232 |
19 mar 2024 | 31,92 | 31,92 | 31,88 | 31,88 | 8,39 | 1.310 |
18 mar 2024 | 31,59 | 31,59 | 31,58 | 31,58 | 8,32 | 460 |
15 mar 2024 | 31,82 | 31,82 | 31,79 | 31,79 | 8,37 | 649 |
14 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 8,68 | - |
13 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 8,68 | - |
12 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 8,68 | - |
11 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 8,68 | 277 |
08 mar 2024 | 34,38 | 34,41 | 34,38 | 34,41 | 9,06 | 1.073 |
07 mar 2024 | 33,97 | 33,97 | 33,87 | 33,87 | 8,92 | 529 |
06 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 8,78 | 211 |
05 mar 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 8,59 | 583 |
04 mar 2024 | 31,17 | 31,17 | 29,83 | 29,83 | 7,85 | 1.110 |
01 mar 2024 | 29,93 | 30,00 | 29,93 | 30,00 | 7,90 | 1.265 |
29 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 7,52 | 391 |
28 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 7,50 | - |
27 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 7,50 | 576 |
26 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 7,56 | 186 |
23 feb 2024 | 28,54 | 28,54 | 28,53 | 28,53 | 7,51 | 949 |
22 feb 2024 | 28,68 | 28,68 | 27,07 | 27,07 | 7,13 | 373 |
21 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 7,08 | - |
20 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 7,08 | 326 |
16 feb 2024 | 28,26 | 28,26 | 28,14 | 28,14 | 7,41 | 2.287 |
15 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 7,24 | 4.981 |
14 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 7,38 | 337 |
13 feb 2024 | 28,39 | 28,39 | 28,37 | 28,37 | 7,47 | 1.136 |
12 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 7,24 | 148 |
09 feb 2024 | 27,75 | 27,75 | 27,59 | 27,59 | 7,26 | 1.005 |
08 feb 2024 | 28,50 | 28,50 | 28,49 | 28,49 | 7,50 | 335 |
07 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 7,38 | - |
06 feb 2024 | 28,23 | 28,23 | 28,04 | 28,04 | 7,38 | 1.355 |
05 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 7,44 | 329 |
*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...