Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 29,41 | 29,70 | 28,89 | 29,40 | 29,40 | 2.547.201 |
27 giu 2024 | 29,40 | 29,53 | 29,02 | 29,16 | 29,16 | 1.029.200 |
26 giu 2024 | 29,50 | 29,67 | 29,18 | 29,20 | 29,20 | 1.058.400 |
25 giu 2024 | 29,99 | 30,23 | 29,58 | 29,72 | 29,72 | 645.300 |
24 giu 2024 | 30,56 | 30,65 | 30,08 | 30,10 | 30,10 | 934.600 |
21 giu 2024 | 30,27 | 30,49 | 29,82 | 30,49 | 30,49 | 1.884.300 |
20 giu 2024 | 30,15 | 30,52 | 30,11 | 30,30 | 30,30 | 881.200 |
18 giu 2024 | 30,64 | 30,85 | 30,39 | 30,40 | 30,40 | 835.900 |
17 giu 2024 | 30,37 | 30,95 | 30,37 | 30,78 | 30,78 | 501.700 |
14 giu 2024 | 30,70 | 30,79 | 30,35 | 30,62 | 30,62 | 612.100 |
13 giu 2024 | 31,09 | 31,29 | 30,68 | 31,18 | 31,18 | 815.100 |
12 giu 2024 | 31,29 | 31,84 | 31,13 | 31,17 | 31,17 | 1.903.500 |
11 giu 2024 | 29,99 | 30,47 | 29,78 | 30,34 | 30,34 | 834.700 |
10 giu 2024 | 30,15 | 30,29 | 29,95 | 30,14 | 30,14 | 883.500 |
07 giu 2024 | 30,22 | 30,52 | 30,09 | 30,26 | 30,26 | 530.700 |
06 giu 2024 | 30,77 | 30,84 | 30,31 | 30,39 | 30,39 | 571.000 |
05 giu 2024 | 30,82 | 30,89 | 30,49 | 30,87 | 30,87 | 982.800 |
04 giu 2024 | 30,49 | 30,79 | 30,40 | 30,61 | 30,61 | 675.900 |
03 giu 2024 | 31,70 | 31,70 | 30,31 | 30,66 | 30,66 | 745.900 |
31 mag 2024 | 31,13 | 31,33 | 30,78 | 31,31 | 31,31 | 878.000 |
30 mag 2024 | 30,60 | 31,18 | 30,43 | 31,08 | 31,08 | 951.000 |
29 mag 2024 | 30,93 | 31,12 | 30,41 | 30,46 | 30,46 | 820.400 |
28 mag 2024 | 31,95 | 32,10 | 31,29 | 31,29 | 31,29 | 749.600 |
24 mag 2024 | 31,93 | 32,06 | 31,69 | 31,95 | 31,95 | 790.600 |
23 mag 2024 | 32,23 | 32,23 | 31,56 | 31,74 | 31,74 | 854.400 |
22 mag 2024 | 32,57 | 33,00 | 32,16 | 32,22 | 32,22 | 736.000 |
21 mag 2024 | 32,57 | 32,76 | 32,44 | 32,66 | 32,66 | 579.900 |
20 mag 2024 | 32,60 | 32,93 | 32,52 | 32,60 | 32,60 | 568.300 |
17 mag 2024 | 32,39 | 32,56 | 32,20 | 32,53 | 32,53 | 397.400 |
17 mag 2024 | 0.08 Dividendo |
16 mag 2024 | 32,75 | 32,91 | 32,15 | 32,35 | 32,27 | 674.600 |
15 mag 2024 | 32,90 | 32,93 | 32,56 | 32,80 | 32,72 | 559.600 |
14 mag 2024 | 32,89 | 32,95 | 32,48 | 32,56 | 32,48 | 655.100 |
13 mag 2024 | 33,00 | 33,07 | 32,42 | 32,55 | 32,47 | 494.100 |
10 mag 2024 | 32,47 | 32,80 | 32,37 | 32,78 | 32,70 | 471.800 |
09 mag 2024 | 32,07 | 32,44 | 31,93 | 32,39 | 32,31 | 564.500 |
08 mag 2024 | 32,23 | 32,41 | 31,91 | 32,12 | 32,04 | 586.700 |
07 mag 2024 | 32,25 | 32,42 | 32,08 | 32,30 | 32,22 | 602.000 |
06 mag 2024 | 31,82 | 32,24 | 31,81 | 32,12 | 32,04 | 770.700 |
03 mag 2024 | 32,17 | 32,31 | 31,58 | 31,64 | 31,56 | 615.700 |
02 mag 2024 | 31,62 | 31,84 | 31,08 | 31,63 | 31,55 | 977.300 |
01 mag 2024 | 31,37 | 32,00 | 31,27 | 31,34 | 31,26 | 736.900 |
30 apr 2024 | 31,77 | 32,07 | 31,25 | 31,28 | 31,20 | 1.003.700 |
29 apr 2024 | 31,80 | 32,07 | 31,50 | 31,97 | 31,89 | 803.000 |
26 apr 2024 | 31,88 | 32,34 | 31,67 | 31,70 | 31,62 | 1.037.800 |
25 apr 2024 | 31,51 | 32,03 | 31,19 | 31,88 | 31,80 | 1.665.500 |
24 apr 2024 | 33,60 | 33,62 | 31,64 | 32,12 | 32,04 | 1.756.200 |
23 apr 2024 | 32,20 | 32,82 | 32,03 | 32,75 | 32,67 | 1.408.100 |
22 apr 2024 | 31,80 | 32,21 | 31,60 | 32,09 | 32,01 | 1.368.100 |
19 apr 2024 | 31,36 | 32,00 | 31,36 | 31,69 | 31,61 | 1.292.000 |
18 apr 2024 | 31,45 | 31,87 | 31,27 | 31,61 | 31,53 | 969.300 |
17 apr 2024 | 31,80 | 31,80 | 31,02 | 31,28 | 31,20 | 823.500 |
16 apr 2024 | 31,49 | 31,95 | 31,05 | 31,72 | 31,64 | 782.100 |
15 apr 2024 | 32,18 | 32,36 | 31,35 | 31,66 | 31,58 | 855.700 |
12 apr 2024 | 32,28 | 32,58 | 31,67 | 31,91 | 31,83 | 813.600 |
11 apr 2024 | 31,79 | 32,45 | 31,76 | 32,20 | 32,12 | 670.400 |
10 apr 2024 | 31,35 | 32,07 | 31,14 | 31,76 | 31,68 | 779.600 |
09 apr 2024 | 32,04 | 32,59 | 31,65 | 32,52 | 32,44 | 789.500 |
08 apr 2024 | 32,30 | 32,46 | 31,97 | 31,99 | 31,91 | 650.600 |
05 apr 2024 | 32,09 | 32,52 | 32,09 | 32,16 | 32,08 | 642.400 |
04 apr 2024 | 32,86 | 32,88 | 31,97 | 32,08 | 32,00 | 403.800 |
03 apr 2024 | 32,07 | 32,90 | 31,95 | 32,38 | 32,30 | 545.500 |
02 apr 2024 | 32,56 | 32,67 | 30,80 | 32,20 | 32,12 | 646.600 |
01 apr 2024 | 34,28 | 34,58 | 33,01 | 33,12 | 33,04 | 1.188.400 |
28 mar 2024 | 33,15 | 33,71 | 33,12 | 33,47 | 33,39 | 1.110.100 |
27 mar 2024 | 32,53 | 32,78 | 32,33 | 32,76 | 32,68 | 662.600 |
26 mar 2024 | 32,33 | 32,60 | 32,21 | 32,31 | 32,23 | 559.500 |
25 mar 2024 | 32,45 | 32,75 | 32,28 | 32,32 | 32,24 | 575.700 |
22 mar 2024 | 32,91 | 33,05 | 32,53 | 32,57 | 32,49 | 1.071.100 |
21 mar 2024 | 32,72 | 33,18 | 32,54 | 32,89 | 32,81 | 791.900 |
20 mar 2024 | 32,05 | 32,72 | 31,97 | 32,58 | 32,50 | 677.800 |
19 mar 2024 | 31,22 | 32,14 | 31,22 | 32,13 | 32,05 | 738.000 |
18 mar 2024 | 31,53 | 31,69 | 31,11 | 31,13 | 31,05 | 442.000 |
15 mar 2024 | 31,09 | 31,74 | 30,96 | 31,52 | 31,44 | 1.231.100 |
14 mar 2024 | 31,49 | 31,67 | 31,11 | 31,36 | 31,28 | 678.700 |
13 mar 2024 | 31,70 | 31,85 | 31,35 | 31,66 | 31,58 | 643.600 |
12 mar 2024 | 31,82 | 31,82 | 31,44 | 31,77 | 31,69 | 725.700 |
11 mar 2024 | 31,86 | 31,94 | 31,45 | 31,53 | 31,45 | 855.800 |
08 mar 2024 | 32,35 | 32,53 | 31,84 | 31,97 | 31,89 | 841.400 |
07 mar 2024 | 31,57 | 32,14 | 31,55 | 32,03 | 31,95 | 643.000 |
06 mar 2024 | 31,60 | 31,76 | 31,18 | 31,40 | 31,32 | 740.700 |
05 mar 2024 | 31,95 | 32,10 | 31,27 | 31,35 | 31,27 | 521.600 |
04 mar 2024 | 32,04 | 32,51 | 32,03 | 32,06 | 31,98 | 681.100 |
01 mar 2024 | 31,71 | 32,15 | 31,65 | 32,07 | 31,99 | 536.300 |
29 feb 2024 | 31,51 | 31,82 | 31,28 | 31,75 | 31,67 | 754.200 |
28 feb 2024 | 31,31 | 31,79 | 31,22 | 31,28 | 31,20 | 705.900 |
27 feb 2024 | 31,58 | 31,80 | 31,44 | 31,56 | 31,48 | 651.400 |
26 feb 2024 | 31,45 | 31,63 | 31,18 | 31,31 | 31,23 | 686.100 |
23 feb 2024 | 31,50 | 31,79 | 31,50 | 31,56 | 31,48 | 676.700 |
22 feb 2024 | 31,21 | 31,39 | 31,06 | 31,36 | 31,28 | 719.500 |
21 feb 2024 | 31,17 | 31,43 | 30,73 | 31,09 | 31,01 | 790.700 |
20 feb 2024 | 30,73 | 31,44 | 30,41 | 31,35 | 31,27 | 803.100 |
16 feb 2024 | 31,75 | 31,75 | 30,97 | 30,97 | 30,89 | 1.098.600 |
16 feb 2024 | 0.08 Dividendo |
15 feb 2024 | 31,80 | 32,24 | 31,75 | 32,07 | 31,91 | 1.479.700 |
14 feb 2024 | 31,36 | 31,83 | 31,17 | 31,70 | 31,54 | 921.800 |
13 feb 2024 | 31,23 | 31,55 | 30,72 | 30,95 | 30,80 | 1.483.100 |
12 feb 2024 | 32,21 | 32,40 | 31,80 | 32,33 | 32,17 | 1.513.400 |
09 feb 2024 | 32,66 | 32,86 | 32,14 | 32,21 | 32,05 | 1.489.400 |
08 feb 2024 | 33,48 | 33,57 | 32,65 | 33,25 | 33,09 | 1.606.300 |
*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...