Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 33,96 | 34,34 | 32,62 | 32,98 | 32,98 | 39.400 |
27 giu 2024 | 33,87 | 34,25 | 33,50 | 34,23 | 34,23 | 54.700 |
26 giu 2024 | 31,88 | 33,81 | 31,88 | 33,64 | 33,64 | 22.400 |
25 giu 2024 | 32,70 | 32,71 | 32,00 | 32,29 | 32,29 | 15.200 |
25 giu 2024 | 0.082 Dividendo |
24 giu 2024 | 33,33 | 33,82 | 32,71 | 32,74 | 32,66 | 67.000 |
21 giu 2024 | 32,81 | 33,28 | 32,46 | 33,14 | 33,06 | 16.300 |
20 giu 2024 | 32,22 | 32,56 | 31,90 | 32,38 | 32,30 | 13.800 |
18 giu 2024 | 32,71 | 32,71 | 32,00 | 32,27 | 32,19 | 13.400 |
17 giu 2024 | 30,87 | 32,85 | 30,87 | 32,62 | 32,54 | 30.300 |
14 giu 2024 | 31,27 | 31,27 | 30,59 | 31,01 | 30,93 | 18.200 |
13 giu 2024 | 32,33 | 32,55 | 31,55 | 31,80 | 31,72 | 28.600 |
12 giu 2024 | 31,55 | 32,31 | 31,52 | 31,69 | 31,61 | 24.600 |
11 giu 2024 | 30,99 | 30,99 | 30,02 | 30,75 | 30,67 | 8.900 |
10 giu 2024 | 30,54 | 31,08 | 30,53 | 31,04 | 30,96 | 12.300 |
07 giu 2024 | 30,73 | 31,14 | 30,67 | 30,74 | 30,66 | 9.600 |
06 giu 2024 | 30,67 | 31,19 | 30,64 | 31,15 | 31,07 | 60.600 |
05 giu 2024 | 30,17 | 30,52 | 29,51 | 30,49 | 30,41 | 13.800 |
04 giu 2024 | 29,60 | 30,31 | 29,59 | 29,99 | 29,91 | 23.800 |
03 giu 2024 | 30,15 | 30,31 | 29,17 | 29,92 | 29,85 | 36.800 |
31 mag 2024 | 29,65 | 30,00 | 28,74 | 30,00 | 29,92 | 16.700 |
30 mag 2024 | 29,11 | 29,61 | 29,11 | 29,48 | 29,41 | 29.600 |
29 mag 2024 | 28,86 | 29,35 | 28,86 | 29,15 | 29,08 | 17.300 |
28 mag 2024 | 29,86 | 29,86 | 29,35 | 29,59 | 29,52 | 10.800 |
24 mag 2024 | 29,35 | 30,12 | 29,35 | 29,87 | 29,80 | 36.900 |
23 mag 2024 | 30,64 | 30,64 | 28,89 | 29,04 | 28,97 | 26.800 |
22 mag 2024 | 31,40 | 31,40 | 30,19 | 30,55 | 30,47 | 22.200 |
21 mag 2024 | 30,76 | 31,50 | 30,46 | 31,50 | 31,42 | 12.100 |
20 mag 2024 | 31,60 | 31,60 | 30,80 | 30,94 | 30,86 | 10.800 |
17 mag 2024 | 30,97 | 31,60 | 30,97 | 31,60 | 31,52 | 12.300 |
16 mag 2024 | 31,80 | 31,82 | 31,18 | 31,20 | 31,12 | 23.500 |
15 mag 2024 | 31,95 | 31,95 | 31,32 | 31,82 | 31,74 | 30.900 |
14 mag 2024 | 31,30 | 31,77 | 31,30 | 31,70 | 31,62 | 6.600 |
13 mag 2024 | 32,00 | 32,00 | 31,07 | 31,30 | 31,22 | 25.500 |
10 mag 2024 | 31,81 | 31,89 | 31,23 | 31,41 | 31,33 | 5.200 |
09 mag 2024 | 31,21 | 32,08 | 31,21 | 31,96 | 31,88 | 4.600 |
08 mag 2024 | 31,05 | 31,33 | 30,71 | 31,33 | 31,25 | 6.500 |
07 mag 2024 | 32,25 | 32,33 | 31,59 | 31,74 | 31,66 | 13.800 |
06 mag 2024 | 31,89 | 32,40 | 31,89 | 32,35 | 32,27 | 9.300 |
03 mag 2024 | 31,78 | 32,28 | 31,30 | 31,42 | 31,34 | 26.100 |
02 mag 2024 | 30,47 | 30,81 | 29,77 | 30,81 | 30,73 | 14.000 |
01 mag 2024 | 30,28 | 31,39 | 29,38 | 29,71 | 29,64 | 18.300 |
30 apr 2024 | 31,65 | 32,10 | 30,18 | 30,24 | 30,16 | 21.400 |
29 apr 2024 | 32,38 | 32,80 | 31,80 | 32,66 | 32,58 | 35.000 |
26 apr 2024 | 30,11 | 31,05 | 30,11 | 30,59 | 30,51 | 47.300 |
25 apr 2024 | 28,50 | 29,90 | 28,23 | 29,85 | 29,78 | 14.900 |
24 apr 2024 | 30,19 | 30,38 | 29,21 | 29,81 | 29,74 | 19.500 |
23 apr 2024 | 28,26 | 29,16 | 28,09 | 28,98 | 28,91 | 13.800 |
22 apr 2024 | 27,83 | 28,34 | 27,19 | 27,95 | 27,88 | 16.900 |
19 apr 2024 | 28,29 | 28,48 | 27,27 | 27,59 | 27,52 | 23.100 |
18 apr 2024 | 28,69 | 29,35 | 28,13 | 28,35 | 28,28 | 14.600 |
17 apr 2024 | 29,50 | 29,50 | 28,55 | 28,96 | 28,89 | 39.400 |
16 apr 2024 | 29,47 | 29,47 | 28,89 | 29,34 | 29,27 | 11.800 |
15 apr 2024 | 31,75 | 31,75 | 29,81 | 29,86 | 29,79 | 28.200 |
12 apr 2024 | 32,22 | 32,23 | 31,18 | 31,50 | 31,42 | 24.400 |
11 apr 2024 | 32,56 | 33,40 | 31,96 | 33,15 | 33,07 | 8.900 |
10 apr 2024 | 32,10 | 32,58 | 31,90 | 32,42 | 32,34 | 24.500 |
09 apr 2024 | 33,72 | 33,94 | 33,06 | 33,94 | 33,85 | 18.400 |
08 apr 2024 | 33,07 | 33,65 | 33,07 | 33,41 | 33,33 | 18.200 |
05 apr 2024 | 32,23 | 33,08 | 32,18 | 32,54 | 32,46 | 25.100 |
04 apr 2024 | 33,93 | 34,24 | 32,05 | 32,09 | 32,01 | 23.200 |
03 apr 2024 | 32,81 | 33,47 | 32,68 | 33,20 | 33,12 | 19.400 |
02 apr 2024 | 32,99 | 33,14 | 32,68 | 33,12 | 33,04 | 18.100 |
01 apr 2024 | 35,43 | 35,70 | 34,36 | 34,68 | 34,59 | 17.400 |
28 mar 2024 | 35,62 | 35,92 | 35,51 | 35,51 | 35,42 | 17.400 |
27 mar 2024 | 35,42 | 35,88 | 34,99 | 35,88 | 35,79 | 18.000 |
26 mar 2024 | 35,13 | 35,66 | 34,63 | 34,73 | 34,64 | 15.700 |
25 mar 2024 | 34,46 | 35,07 | 34,46 | 34,59 | 34,50 | 10.400 |
22 mar 2024 | 34,65 | 35,06 | 34,50 | 34,93 | 34,84 | 10.600 |
21 mar 2024 | 35,80 | 36,33 | 35,80 | 35,86 | 35,77 | 17.000 |
20 mar 2024 | 33,93 | 35,25 | 33,93 | 35,25 | 35,16 | 28.100 |
19 mar 2024 | 32,83 | 33,81 | 32,78 | 33,78 | 33,70 | 13.100 |
19 mar 2024 | 0.095 Dividendo |
18 mar 2024 | 33,21 | 33,50 | 32,84 | 33,03 | 32,85 | 10.700 |
15 mar 2024 | 33,07 | 33,07 | 32,06 | 32,31 | 32,14 | 21.400 |
14 mar 2024 | 33,90 | 34,10 | 32,94 | 33,33 | 33,15 | 18.200 |
13 mar 2024 | 33,86 | 34,60 | 33,86 | 34,04 | 33,86 | 13.800 |
12 mar 2024 | 33,54 | 34,61 | 33,13 | 34,17 | 33,99 | 22.100 |
11 mar 2024 | 33,62 | 33,69 | 33,12 | 33,42 | 33,24 | 26.500 |
08 mar 2024 | 34,18 | 34,67 | 33,47 | 33,68 | 33,50 | 23.700 |
07 mar 2024 | 33,49 | 34,42 | 33,49 | 34,08 | 33,90 | 28.700 |
06 mar 2024 | 33,96 | 34,35 | 33,19 | 33,32 | 33,14 | 80.000 |
05 mar 2024 | 34,30 | 34,34 | 33,36 | 33,71 | 33,53 | 53.700 |
04 mar 2024 | 36,02 | 36,34 | 34,99 | 34,99 | 34,80 | 46.300 |
01 mar 2024 | 36,29 | 36,65 | 35,61 | 36,55 | 36,35 | 43.800 |
29 feb 2024 | 35,84 | 36,41 | 35,37 | 36,18 | 35,99 | 35.600 |
28 feb 2024 | 34,77 | 36,00 | 34,77 | 35,55 | 35,36 | 56.000 |
27 feb 2024 | 35,12 | 35,56 | 34,76 | 35,08 | 34,89 | 20.700 |
26 feb 2024 | 34,52 | 35,20 | 34,52 | 34,69 | 34,50 | 35.700 |
23 feb 2024 | 34,40 | 34,83 | 34,24 | 34,47 | 34,28 | 39.800 |
22 feb 2024 | 33,81 | 35,08 | 33,76 | 34,97 | 34,78 | 44.400 |
21 feb 2024 | 32,48 | 33,35 | 32,48 | 33,07 | 32,89 | 29.900 |
20 feb 2024 | 32,41 | 32,68 | 31,79 | 32,41 | 32,24 | 32.100 |
16 feb 2024 | 33,25 | 33,88 | 32,71 | 33,37 | 33,19 | 36.600 |
15 feb 2024 | 32,88 | 33,94 | 32,81 | 33,93 | 33,75 | 30.600 |
14 feb 2024 | 32,08 | 32,85 | 31,71 | 32,84 | 32,66 | 40.800 |
13 feb 2024 | 31,75 | 32,27 | 31,26 | 31,89 | 31,72 | 50.900 |
12 feb 2024 | 33,88 | 34,44 | 33,67 | 33,83 | 33,65 | 54.500 |
09 feb 2024 | 33,08 | 34,07 | 33,01 | 33,89 | 33,71 | 93.100 |
08 feb 2024 | 32,74 | 33,26 | 32,74 | 33,26 | 33,08 | 14.900 |
*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...