Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 27,01 | 27,22 | 27,01 | 27,21 | 27,21 | 332.700 |
24 giu 2024 | 27,47 | 27,63 | 27,36 | 27,49 | 27,49 | 308.000 |
21 giu 2024 | 27,08 | 27,27 | 26,98 | 27,22 | 27,22 | 102.500 |
20 giu 2024 | 27,21 | 27,43 | 27,17 | 27,31 | 27,31 | 121.200 |
18 giu 2024 | 26,88 | 27,07 | 25,40 | 26,52 | 26,52 | 233.200 |
17 giu 2024 | 26,26 | 26,46 | 26,05 | 26,44 | 26,44 | 154.500 |
14 giu 2024 | 26,47 | 26,47 | 26,01 | 26,17 | 26,17 | 186.100 |
13 giu 2024 | 27,34 | 27,64 | 26,81 | 26,94 | 26,94 | 124.300 |
12 giu 2024 | 28,00 | 28,16 | 27,74 | 27,76 | 27,76 | 206.800 |
11 giu 2024 | 27,34 | 27,41 | 26,98 | 27,08 | 27,08 | 465.100 |
10 giu 2024 | 28,20 | 28,31 | 28,08 | 28,31 | 28,31 | 92.700 |
07 giu 2024 | 30,11 | 30,11 | 29,79 | 29,86 | 29,86 | 44.800 |
06 giu 2024 | 30,86 | 30,95 | 30,78 | 30,93 | 30,93 | 77.700 |
05 giu 2024 | 30,90 | 31,07 | 30,74 | 30,95 | 30,95 | 174.000 |
04 giu 2024 | 30,77 | 30,98 | 30,77 | 30,89 | 30,89 | 78.800 |
03 giu 2024 | 31,28 | 31,32 | 31,06 | 31,26 | 31,26 | 150.100 |
31 mag 2024 | 31,02 | 31,15 | 30,84 | 31,10 | 31,10 | 385.100 |
30 mag 2024 | 30,95 | 31,13 | 30,87 | 31,06 | 31,06 | 72.900 |
29 mag 2024 | 30,58 | 30,66 | 30,49 | 30,58 | 30,58 | 53.200 |
28 mag 2024 | 31,21 | 31,21 | 30,93 | 31,00 | 31,00 | 52.600 |
24 mag 2024 | 30,84 | 31,01 | 30,84 | 30,93 | 30,93 | 40.200 |
23 mag 2024 | 31,13 | 31,14 | 30,78 | 30,85 | 30,85 | 152.700 |
22 mag 2024 | 31,20 | 31,28 | 30,96 | 31,00 | 31,00 | 208.600 |
21 mag 2024 | 31,25 | 31,40 | 31,16 | 31,28 | 31,28 | 26.200 |
20 mag 2024 | 31,29 | 31,40 | 31,29 | 31,31 | 31,31 | 29.500 |
17 mag 2024 | 31,18 | 31,32 | 31,17 | 31,23 | 31,23 | 34.500 |
16 mag 2024 | 31,52 | 31,59 | 31,36 | 31,36 | 31,36 | 32.000 |
15 mag 2024 | 31,61 | 31,69 | 31,50 | 31,66 | 31,66 | 40.000 |
14 mag 2024 | 31,36 | 31,43 | 31,24 | 31,43 | 31,43 | 30.400 |
13 mag 2024 | 31,10 | 31,26 | 31,08 | 31,24 | 31,24 | 74.800 |
10 mag 2024 | 31,27 | 31,27 | 30,97 | 31,16 | 31,16 | 50.900 |
09 mag 2024 | 31,00 | 31,07 | 30,92 | 31,07 | 31,07 | 105.000 |
08 mag 2024 | 30,60 | 30,84 | 30,50 | 30,53 | 30,53 | 34.500 |
07 mag 2024 | 30,21 | 30,29 | 30,15 | 30,20 | 30,20 | 85.600 |
06 mag 2024 | 29,89 | 30,00 | 29,85 | 29,85 | 29,85 | 42.200 |
03 mag 2024 | 29,86 | 29,91 | 29,71 | 29,80 | 29,80 | 63.400 |
02 mag 2024 | 29,47 | 29,61 | 29,39 | 29,52 | 29,52 | 57.600 |
01 mag 2024 | 29,19 | 29,69 | 29,19 | 29,30 | 29,30 | 36.200 |
30 apr 2024 | 29,57 | 29,71 | 29,29 | 29,29 | 29,29 | 66.200 |
29 apr 2024 | 29,59 | 29,67 | 29,52 | 29,62 | 29,62 | 90.200 |
26 apr 2024 | 29,69 | 29,72 | 29,54 | 29,70 | 29,70 | 69.200 |
25 apr 2024 | 29,48 | 29,72 | 29,22 | 29,71 | 29,71 | 436.500 |
24 apr 2024 | 29,83 | 29,92 | 29,67 | 29,78 | 29,78 | 666.500 |
23 apr 2024 | 29,61 | 29,87 | 29,61 | 29,85 | 29,85 | 80.800 |
22 apr 2024 | 29,71 | 29,71 | 28,84 | 29,61 | 29,61 | 70.500 |
19 apr 2024 | 29,18 | 29,53 | 29,18 | 29,41 | 29,41 | 37.200 |
19 apr 2024 | 0.926 Dividendo |
18 apr 2024 | 30,01 | 30,27 | 29,93 | 30,11 | 29,18 | 105.700 |
17 apr 2024 | 30,32 | 30,37 | 29,73 | 29,92 | 29,00 | 149.800 |
16 apr 2024 | 29,68 | 29,83 | 29,59 | 29,76 | 28,84 | 147.000 |
15 apr 2024 | 30,20 | 30,32 | 29,78 | 29,78 | 28,86 | 49.600 |
12 apr 2024 | 30,06 | 30,23 | 29,89 | 29,89 | 28,97 | 67.100 |
11 apr 2024 | 30,44 | 30,44 | 30,04 | 30,29 | 29,36 | 54.700 |
10 apr 2024 | 30,43 | 30,45 | 30,18 | 30,24 | 29,31 | 74.200 |
09 apr 2024 | 31,17 | 31,19 | 30,93 | 30,99 | 30,04 | 80.000 |
08 apr 2024 | 31,40 | 31,51 | 31,35 | 31,36 | 30,40 | 53.300 |
05 apr 2024 | 30,63 | 31,12 | 30,63 | 31,12 | 30,16 | 312.200 |
04 apr 2024 | 31,52 | 31,64 | 31,16 | 31,16 | 30,20 | 32.900 |
03 apr 2024 | 31,76 | 32,19 | 31,76 | 31,95 | 30,97 | 59.300 |
02 apr 2024 | 31,50 | 31,64 | 31,45 | 31,63 | 30,66 | 89.800 |
01 apr 2024 | 32,00 | 32,82 | 31,84 | 32,04 | 31,05 | 45.700 |
28 mar 2024 | 32,14 | 32,22 | 32,00 | 32,22 | 31,23 | 94.900 |
27 mar 2024 | 32,50 | 32,59 | 32,34 | 32,49 | 31,49 | 114.200 |
26 mar 2024 | 31,63 | 32,07 | 31,63 | 32,00 | 31,02 | 54.300 |
25 mar 2024 | 31,27 | 31,47 | 31,25 | 31,33 | 30,37 | 66.400 |
22 mar 2024 | 31,45 | 31,51 | 31,36 | 31,44 | 30,47 | 37.900 |
21 mar 2024 | 31,67 | 31,83 | 31,57 | 31,83 | 30,85 | 26.000 |
20 mar 2024 | 31,37 | 32,05 | 31,37 | 31,93 | 30,95 | 43.000 |
19 mar 2024 | 31,82 | 31,86 | 31,66 | 31,72 | 30,74 | 55.700 |
18 mar 2024 | 31,85 | 31,88 | 31,71 | 31,71 | 30,73 | 34.900 |
15 mar 2024 | 31,90 | 31,97 | 31,78 | 31,85 | 30,87 | 36.000 |
14 mar 2024 | 32,07 | 32,07 | 31,67 | 31,74 | 30,76 | 38.900 |
13 mar 2024 | 32,75 | 32,79 | 32,46 | 32,63 | 31,63 | 50.000 |
12 mar 2024 | 32,18 | 32,58 | 32,18 | 32,54 | 31,54 | 114.900 |
11 mar 2024 | 32,46 | 32,53 | 32,19 | 32,53 | 31,53 | 75.600 |
08 mar 2024 | 32,41 | 32,42 | 32,24 | 32,31 | 31,32 | 47.800 |
07 mar 2024 | 32,31 | 32,54 | 32,31 | 32,52 | 31,52 | 32.800 |
06 mar 2024 | 31,99 | 32,02 | 31,82 | 31,92 | 30,94 | 33.400 |
05 mar 2024 | 31,75 | 32,02 | 31,73 | 31,81 | 30,83 | 33.900 |
04 mar 2024 | 31,64 | 31,79 | 31,64 | 31,71 | 30,73 | 73.100 |
01 mar 2024 | 31,67 | 31,78 | 31,51 | 31,75 | 30,77 | 42.100 |
29 feb 2024 | 32,01 | 32,07 | 31,82 | 32,00 | 31,02 | 494.400 |
28 feb 2024 | 31,92 | 32,08 | 31,89 | 31,96 | 30,98 | 65.000 |
27 feb 2024 | 31,77 | 31,97 | 31,76 | 31,81 | 30,83 | 50.300 |
26 feb 2024 | 31,38 | 31,54 | 31,33 | 31,47 | 30,50 | 43.800 |
23 feb 2024 | 31,44 | 31,58 | 31,40 | 31,49 | 30,52 | 69.000 |
22 feb 2024 | 31,11 | 31,29 | 31,04 | 31,21 | 30,25 | 74.400 |
21 feb 2024 | 30,99 | 31,22 | 30,99 | 31,20 | 30,24 | 56.500 |
20 feb 2024 | 30,83 | 30,96 | 30,81 | 30,87 | 29,92 | 122.600 |
16 feb 2024 | 30,58 | 30,58 | 30,37 | 30,49 | 29,55 | 31.900 |
15 feb 2024 | 31,13 | 31,22 | 31,03 | 31,22 | 30,26 | 47.800 |
14 feb 2024 | 30,85 | 30,95 | 30,77 | 30,95 | 30,00 | 88.900 |
13 feb 2024 | 30,78 | 30,88 | 30,56 | 30,67 | 29,73 | 74.000 |
12 feb 2024 | 31,24 | 31,32 | 31,18 | 31,32 | 30,36 | 42.400 |
09 feb 2024 | 31,19 | 31,40 | 31,10 | 31,39 | 30,42 | 86.500 |
08 feb 2024 | 31,28 | 31,42 | 31,14 | 31,38 | 30,41 | 35.300 |
07 feb 2024 | 31,80 | 32,55 | 31,63 | 32,05 | 31,06 | 69.700 |
06 feb 2024 | 31,69 | 31,99 | 31,59 | 31,89 | 30,91 | 51.100 |
05 feb 2024 | 31,62 | 31,82 | 31,51 | 31,78 | 30,80 | 78.300 |
02 feb 2024 | 31,68 | 31,71 | 31,46 | 31,64 | 30,67 | 40.000 |
*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...