Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 32,00 | 32,00 | 30,50 | 31,43 | 31,43 | 5.611.738 |
02 mag 2024 | 32,41 | 32,57 | 31,84 | 31,87 | 31,87 | 5.025.128 |
30 apr 2024 | 32,50 | 32,78 | 32,30 | 32,44 | 32,44 | 7.064.669 |
30 apr 2024 | 1.98 Dividendo |
29 apr 2024 | 34,06 | 34,34 | 34,03 | 34,19 | 32,21 | 4.057.494 |
26 apr 2024 | 34,12 | 34,21 | 33,83 | 33,85 | 31,89 | 3.333.045 |
25 apr 2024 | 34,26 | 34,32 | 33,66 | 33,80 | 31,84 | 4.264.207 |
24 apr 2024 | 34,78 | 34,92 | 33,94 | 34,25 | 32,27 | 5.263.019 |
23 apr 2024 | 34,47 | 34,98 | 34,47 | 34,92 | 32,90 | 4.815.277 |
22 apr 2024 | 34,39 | 34,60 | 34,25 | 34,33 | 32,34 | 3.049.537 |
19 apr 2024 | 33,62 | 34,03 | 33,40 | 33,90 | 31,94 | 4.710.545 |
18 apr 2024 | 33,58 | 34,02 | 33,54 | 33,82 | 31,86 | 4.035.473 |
17 apr 2024 | 33,26 | 33,81 | 33,22 | 33,46 | 31,52 | 4.741.990 |
16 apr 2024 | 33,34 | 33,47 | 33,11 | 33,22 | 31,30 | 3.909.139 |
15 apr 2024 | 33,83 | 34,14 | 33,80 | 33,82 | 31,86 | 3.168.663 |
12 apr 2024 | 33,61 | 33,89 | 33,46 | 33,66 | 31,71 | 3.446.386 |
11 apr 2024 | 33,76 | 33,96 | 33,11 | 33,45 | 31,51 | 3.681.333 |
10 apr 2024 | 34,00 | 34,09 | 33,42 | 33,85 | 31,89 | 3.580.133 |
09 apr 2024 | 34,21 | 34,32 | 33,79 | 33,86 | 31,90 | 3.492.467 |
08 apr 2024 | 34,12 | 34,50 | 34,06 | 34,33 | 32,34 | 3.051.717 |
05 apr 2024 | 34,35 | 34,47 | 33,92 | 34,14 | 32,16 | 4.962.347 |
04 apr 2024 | 35,00 | 35,19 | 34,85 | 34,85 | 32,83 | 3.092.491 |
03 apr 2024 | 34,83 | 35,15 | 34,76 | 34,87 | 32,85 | 3.586.455 |
02 apr 2024 | 34,70 | 35,06 | 34,57 | 34,76 | 32,75 | 4.764.847 |
28 mar 2024 | 34,70 | 34,88 | 34,68 | 34,81 | 32,80 | 3.490.177 |
27 mar 2024 | 34,63 | 34,94 | 34,54 | 34,69 | 32,68 | 2.723.386 |
26 mar 2024 | 34,60 | 34,81 | 33,79 | 34,60 | 32,60 | 5.009.514 |
25 mar 2024 | 34,28 | 34,70 | 34,28 | 34,58 | 32,57 | 2.823.619 |
22 mar 2024 | 34,61 | 34,90 | 34,48 | 34,48 | 32,48 | 2.707.944 |
21 mar 2024 | 34,85 | 35,01 | 34,51 | 34,65 | 32,64 | 3.075.668 |
20 mar 2024 | 34,51 | 34,67 | 34,42 | 34,60 | 32,59 | 2.352.650 |
19 mar 2024 | 34,23 | 34,78 | 34,23 | 34,62 | 32,62 | 3.164.889 |
18 mar 2024 | 34,17 | 34,52 | 34,08 | 34,24 | 32,25 | 2.264.422 |
15 mar 2024 | 34,01 | 34,53 | 34,01 | 34,33 | 32,34 | 8.796.493 |
14 mar 2024 | 33,70 | 34,03 | 33,67 | 34,01 | 32,04 | 4.075.229 |
13 mar 2024 | 33,92 | 34,19 | 33,81 | 33,82 | 31,86 | 3.546.406 |
12 mar 2024 | 33,21 | 33,99 | 33,19 | 33,96 | 31,99 | 4.219.267 |
11 mar 2024 | 33,07 | 33,33 | 32,89 | 33,28 | 31,35 | 4.019.719 |
08 mar 2024 | 33,02 | 33,59 | 33,02 | 33,52 | 31,58 | 3.097.165 |
07 mar 2024 | 32,57 | 33,17 | 32,56 | 33,10 | 31,18 | 3.051.206 |
06 mar 2024 | 32,72 | 32,92 | 32,68 | 32,73 | 30,83 | 2.148.270 |
05 mar 2024 | 32,61 | 32,75 | 32,46 | 32,72 | 30,83 | 1.748.053 |
04 mar 2024 | 32,29 | 32,66 | 32,26 | 32,62 | 30,73 | 2.263.805 |
01 mar 2024 | 33,00 | 33,00 | 32,33 | 32,36 | 30,49 | 3.005.763 |
29 feb 2024 | 32,83 | 33,12 | 32,72 | 32,88 | 30,98 | 7.391.965 |
28 feb 2024 | 32,51 | 32,83 | 32,39 | 32,71 | 30,82 | 3.033.632 |
27 feb 2024 | 32,31 | 32,65 | 32,28 | 32,38 | 30,51 | 2.649.345 |
26 feb 2024 | 32,12 | 32,51 | 32,12 | 32,38 | 30,50 | 3.367.574 |
23 feb 2024 | 32,16 | 32,44 | 31,83 | 32,30 | 30,43 | 3.300.491 |
22 feb 2024 | 31,70 | 32,41 | 31,70 | 32,06 | 30,20 | 4.691.033 |
21 feb 2024 | 31,16 | 31,48 | 31,10 | 31,17 | 29,37 | 3.000.300 |
20 feb 2024 | 30,96 | 31,18 | 30,92 | 31,17 | 29,36 | 2.351.697 |
19 feb 2024 | 30,98 | 31,13 | 30,78 | 31,01 | 29,21 | 1.348.817 |
16 feb 2024 | 30,84 | 31,07 | 30,78 | 30,98 | 29,19 | 3.807.121 |
15 feb 2024 | 30,74 | 30,85 | 30,55 | 30,78 | 29,00 | 2.743.874 |
14 feb 2024 | 30,50 | 30,75 | 30,50 | 30,64 | 28,86 | 2.778.309 |
13 feb 2024 | 30,61 | 30,90 | 30,47 | 30,64 | 28,86 | 2.696.279 |
12 feb 2024 | 30,10 | 30,67 | 30,07 | 30,63 | 28,86 | 3.599.411 |
09 feb 2024 | 30,08 | 30,16 | 29,84 | 29,99 | 28,25 | 2.483.677 |
08 feb 2024 | 30,35 | 30,42 | 30,07 | 30,08 | 28,33 | 3.259.398 |
07 feb 2024 | 30,60 | 30,64 | 30,42 | 30,44 | 28,68 | 1.912.016 |
06 feb 2024 | 30,42 | 30,76 | 30,42 | 30,64 | 28,87 | 2.935.953 |
05 feb 2024 | 30,49 | 30,59 | 30,17 | 30,41 | 28,65 | 2.351.259 |
02 feb 2024 | 30,65 | 30,67 | 30,32 | 30,53 | 28,77 | 2.428.875 |
01 feb 2024 | 31,01 | 31,17 | 30,39 | 30,50 | 28,73 | 4.195.790 |
31 gen 2024 | 31,40 | 31,51 | 31,06 | 31,16 | 29,36 | 3.899.040 |
30 gen 2024 | 31,00 | 31,24 | 30,91 | 31,14 | 29,33 | 2.159.277 |
29 gen 2024 | 30,95 | 31,12 | 30,84 | 31,03 | 29,23 | 1.808.014 |
26 gen 2024 | 30,82 | 31,16 | 30,82 | 30,92 | 29,13 | 2.924.888 |
25 gen 2024 | 30,91 | 30,93 | 30,66 | 30,75 | 28,97 | 2.595.619 |
24 gen 2024 | 30,51 | 30,99 | 30,43 | 30,94 | 29,15 | 3.827.707 |
23 gen 2024 | 30,76 | 30,78 | 30,43 | 30,61 | 28,84 | 2.604.322 |
22 gen 2024 | 30,80 | 30,88 | 30,56 | 30,72 | 28,94 | 2.418.491 |
19 gen 2024 | 30,10 | 30,64 | 30,10 | 30,57 | 28,79 | 4.361.481 |
18 gen 2024 | 29,44 | 30,06 | 29,33 | 29,97 | 28,23 | 3.047.513 |
17 gen 2024 | 29,35 | 29,55 | 29,16 | 29,52 | 27,82 | 2.720.352 |
16 gen 2024 | 29,27 | 29,61 | 29,12 | 29,61 | 27,90 | 2.651.318 |
15 gen 2024 | 29,29 | 29,48 | 29,28 | 29,42 | 27,72 | 1.671.589 |
12 gen 2024 | 29,47 | 29,61 | 29,35 | 29,42 | 27,72 | 1.857.604 |
11 gen 2024 | 29,75 | 29,75 | 29,17 | 29,23 | 27,54 | 2.679.652 |
10 gen 2024 | 29,55 | 29,69 | 29,45 | 29,53 | 27,82 | 1.829.152 |
09 gen 2024 | 29,91 | 29,91 | 29,50 | 29,64 | 27,92 | 2.210.701 |
08 gen 2024 | 29,88 | 29,97 | 29,66 | 29,91 | 28,18 | 1.290.406 |
05 gen 2024 | 29,81 | 29,92 | 29,47 | 29,88 | 28,14 | 2.332.092 |
04 gen 2024 | 29,68 | 30,00 | 29,68 | 29,92 | 28,18 | 2.269.789 |
03 gen 2024 | 29,98 | 30,10 | 29,55 | 29,69 | 27,97 | 2.614.796 |
02 gen 2024 | 29,66 | 29,97 | 29,62 | 29,72 | 28,00 | 1.974.674 |
29 dic 2023 | 29,50 | 29,60 | 29,44 | 29,49 | 27,78 | 1.522.097 |
28 dic 2023 | 29,70 | 29,76 | 29,41 | 29,43 | 27,73 | 1.516.227 |
27 dic 2023 | 29,65 | 29,70 | 29,49 | 29,58 | 27,87 | 1.582.566 |
22 dic 2023 | 29,65 | 29,83 | 29,58 | 29,64 | 27,92 | 1.866.086 |
21 dic 2023 | 29,47 | 29,62 | 29,39 | 29,52 | 27,82 | 2.996.032 |
20 dic 2023 | 29,52 | 29,55 | 29,32 | 29,38 | 27,67 | 2.198.311 |
19 dic 2023 | 29,14 | 29,40 | 28,96 | 29,33 | 27,63 | 3.158.585 |
18 dic 2023 | 29,18 | 29,40 | 29,06 | 29,11 | 27,42 | 3.051.134 |
15 dic 2023 | 29,40 | 29,57 | 29,17 | 29,17 | 27,48 | 7.115.339 |
14 dic 2023 | 29,76 | 29,94 | 29,11 | 29,25 | 27,56 | 4.872.415 |
13 dic 2023 | 30,00 | 30,16 | 29,72 | 29,76 | 28,04 | 3.424.531 |
12 dic 2023 | 30,12 | 30,18 | 29,90 | 30,07 | 28,33 | 3.087.520 |
11 dic 2023 | 29,95 | 30,09 | 29,88 | 30,06 | 28,32 | 2.917.995 |
*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...