Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,34 | 35,44 | 35,13 | 35,34 | 35,34 | 2.171.612 |
02 mag 2024 | 34,92 | 35,12 | 34,76 | 35,05 | 35,05 | 1.378.000 |
01 mag 2024 | 34,68 | 34,91 | 34,56 | 34,59 | 34,59 | 1.737.900 |
30 apr 2024 | 34,93 | 35,03 | 34,70 | 34,70 | 34,70 | 949.000 |
29 apr 2024 | 34,91 | 35,03 | 34,87 | 34,98 | 34,98 | 877.900 |
26 apr 2024 | 34,69 | 34,86 | 34,62 | 34,83 | 34,83 | 1.700.800 |
25 apr 2024 | 34,28 | 34,62 | 34,24 | 34,56 | 34,56 | 2.992.600 |
24 apr 2024 | 34,36 | 34,36 | 34,09 | 34,23 | 34,23 | 1.954.800 |
23 apr 2024 | 33,98 | 34,35 | 33,94 | 34,27 | 34,27 | 2.008.800 |
22 apr 2024 | 33,72 | 34,04 | 33,65 | 33,92 | 33,92 | 867.800 |
19 apr 2024 | 33,30 | 33,53 | 33,30 | 33,49 | 33,49 | 855.800 |
18 apr 2024 | 33,38 | 33,53 | 33,29 | 33,33 | 33,33 | 1.060.800 |
17 apr 2024 | 33,55 | 33,61 | 33,28 | 33,41 | 33,41 | 4.522.100 |
16 apr 2024 | 33,34 | 33,37 | 33,12 | 33,21 | 33,21 | 1.496.900 |
15 apr 2024 | 34,07 | 34,11 | 33,53 | 33,62 | 33,62 | 1.792.300 |
12 apr 2024 | 34,07 | 34,23 | 33,68 | 33,72 | 33,72 | 1.236.100 |
11 apr 2024 | 34,17 | 34,17 | 33,73 | 34,09 | 34,09 | 3.050.500 |
10 apr 2024 | 34,04 | 34,17 | 33,91 | 34,09 | 34,09 | 1.528.900 |
09 apr 2024 | 34,43 | 34,50 | 34,20 | 34,34 | 34,34 | 4.143.700 |
08 apr 2024 | 34,29 | 34,33 | 34,16 | 34,28 | 34,28 | 3.135.900 |
05 apr 2024 | 33,94 | 34,18 | 33,87 | 34,16 | 34,16 | 2.838.200 |
04 apr 2024 | 34,51 | 34,53 | 33,96 | 34,03 | 34,03 | 3.748.600 |
03 apr 2024 | 33,86 | 34,22 | 33,85 | 34,18 | 34,18 | 2.624.400 |
02 apr 2024 | 33,89 | 34,03 | 33,84 | 34,02 | 34,02 | 6.116.900 |
01 apr 2024 | 34,25 | 34,32 | 34,02 | 34,10 | 34,10 | 3.099.400 |
28 mar 2024 | 34,11 | 34,25 | 34,11 | 34,21 | 34,21 | 6.920.900 |
27 mar 2024 | 33,86 | 34,09 | 33,83 | 34,09 | 34,09 | 1.676.300 |
26 mar 2024 | 34,02 | 34,03 | 33,89 | 33,91 | 33,91 | 1.883.600 |
25 mar 2024 | 33,92 | 34,06 | 33,88 | 33,88 | 33,88 | 1.110.200 |
22 mar 2024 | 33,96 | 34,00 | 33,88 | 33,90 | 33,90 | 2.656.800 |
21 mar 2024 | 33,93 | 34,04 | 33,87 | 33,88 | 33,88 | 2.350.600 |
20 mar 2024 | 33,31 | 33,73 | 33,31 | 33,73 | 33,73 | 2.208.800 |
19 mar 2024 | 33,27 | 33,44 | 33,24 | 33,38 | 33,38 | 2.456.800 |
18 mar 2024 | 33,44 | 33,46 | 33,29 | 33,33 | 33,33 | 2.006.300 |
15 mar 2024 | 33,48 | 33,52 | 33,32 | 33,42 | 33,42 | 2.616.000 |
14 mar 2024 | 33,71 | 33,73 | 33,37 | 33,50 | 33,50 | 2.515.900 |
13 mar 2024 | 33,70 | 33,81 | 33,70 | 33,76 | 33,76 | 1.498.000 |
12 mar 2024 | 33,57 | 33,66 | 33,47 | 33,64 | 33,64 | 1.946.900 |
11 mar 2024 | 33,23 | 33,41 | 33,13 | 33,39 | 33,39 | 1.934.300 |
08 mar 2024 | 33,43 | 33,51 | 33,29 | 33,33 | 33,33 | 2.823.300 |
07 mar 2024 | 33,32 | 33,46 | 33,28 | 33,41 | 33,41 | 1.378.200 |
06 mar 2024 | 33,07 | 33,16 | 32,99 | 33,06 | 33,06 | 1.343.400 |
05 mar 2024 | 32,80 | 32,95 | 32,74 | 32,81 | 32,81 | 1.296.500 |
04 mar 2024 | 32,71 | 32,86 | 32,71 | 32,82 | 32,82 | 1.120.000 |
01 mar 2024 | 32,75 | 32,92 | 32,58 | 32,92 | 32,92 | 1.567.900 |
29 feb 2024 | 32,87 | 32,89 | 32,57 | 32,75 | 32,75 | 2.142.100 |
28 feb 2024 | 32,61 | 32,65 | 32,51 | 32,58 | 32,58 | 1.101.100 |
27 feb 2024 | 32,85 | 32,95 | 32,84 | 32,93 | 32,93 | 865.300 |
26 feb 2024 | 32,99 | 32,99 | 32,84 | 32,91 | 32,91 | 1.081.100 |
23 feb 2024 | 32,92 | 33,03 | 32,89 | 33,01 | 33,01 | 1.301.100 |
22 feb 2024 | 32,74 | 32,91 | 32,67 | 32,89 | 32,89 | 4.189.200 |
21 feb 2024 | 32,59 | 32,66 | 32,51 | 32,65 | 32,65 | 2.208.500 |
20 feb 2024 | 32,93 | 32,96 | 32,80 | 32,86 | 32,86 | 1.827.100 |
16 feb 2024 | 32,61 | 32,80 | 32,54 | 32,68 | 32,68 | 2.465.800 |
15 feb 2024 | 32,07 | 32,38 | 32,07 | 32,37 | 32,37 | 1.427.100 |
14 feb 2024 | 31,96 | 32,03 | 31,87 | 32,03 | 32,03 | 1.521.700 |
13 feb 2024 | 31,87 | 31,91 | 31,58 | 31,68 | 31,68 | 2.211.300 |
12 feb 2024 | 32,10 | 32,23 | 32,08 | 32,20 | 32,20 | 1.864.800 |
09 feb 2024 | 32,21 | 32,26 | 32,09 | 32,25 | 32,25 | 3.668.100 |
08 feb 2024 | 32,28 | 32,34 | 32,17 | 32,32 | 32,32 | 3.087.600 |
07 feb 2024 | 32,51 | 32,56 | 32,38 | 32,45 | 32,45 | 4.344.800 |
06 feb 2024 | 32,39 | 32,66 | 32,39 | 32,65 | 32,65 | 2.541.000 |
05 feb 2024 | 32,23 | 32,25 | 32,04 | 32,18 | 32,18 | 2.209.900 |
02 feb 2024 | 32,51 | 32,53 | 32,33 | 32,46 | 32,46 | 1.565.700 |
01 feb 2024 | 32,55 | 32,80 | 32,47 | 32,78 | 32,78 | 2.707.600 |
31 gen 2024 | 32,85 | 32,91 | 32,37 | 32,43 | 32,43 | 1.748.300 |
30 gen 2024 | 32,69 | 32,78 | 32,58 | 32,77 | 32,77 | 1.768.100 |
29 gen 2024 | 32,57 | 32,72 | 32,49 | 32,70 | 32,70 | 1.158.100 |
26 gen 2024 | 32,69 | 32,76 | 32,57 | 32,64 | 32,64 | 1.520.200 |
25 gen 2024 | 32,21 | 32,27 | 32,06 | 32,27 | 32,27 | 1.589.600 |
24 gen 2024 | 32,29 | 32,34 | 32,09 | 32,10 | 32,10 | 2.102.300 |
23 gen 2024 | 31,91 | 32,01 | 31,84 | 32,00 | 32,00 | 1.633.700 |
22 gen 2024 | 32,00 | 32,10 | 31,93 | 32,01 | 32,01 | 1.673.800 |
19 gen 2024 | 31,84 | 31,97 | 31,73 | 31,96 | 31,96 | 1.650.300 |
18 gen 2024 | 31,81 | 31,95 | 31,69 | 31,95 | 31,95 | 1.597.500 |
17 gen 2024 | 31,61 | 31,79 | 31,51 | 31,76 | 31,76 | 2.066.900 |
16 gen 2024 | 32,26 | 32,28 | 32,00 | 32,05 | 32,05 | 1.678.400 |
12 gen 2024 | 32,91 | 32,96 | 32,68 | 32,76 | 32,76 | 1.053.400 |
11 gen 2024 | 32,86 | 32,87 | 32,41 | 32,65 | 32,65 | 1.464.800 |
10 gen 2024 | 32,79 | 32,85 | 32,75 | 32,82 | 32,82 | 1.000.600 |
09 gen 2024 | 32,91 | 32,94 | 32,77 | 32,80 | 32,80 | 1.252.000 |
08 gen 2024 | 32,88 | 33,13 | 32,81 | 33,12 | 33,12 | 1.012.700 |
05 gen 2024 | 32,75 | 33,08 | 32,74 | 32,82 | 32,82 | 2.192.700 |
04 gen 2024 | 32,82 | 33,02 | 32,81 | 32,84 | 32,84 | 1.264.900 |
03 gen 2024 | 32,56 | 32,83 | 32,53 | 32,74 | 32,74 | 1.227.200 |
02 gen 2024 | 32,70 | 32,90 | 32,66 | 32,74 | 32,74 | 1.978.800 |
29 dic 2023 | 33,05 | 33,13 | 32,94 | 33,05 | 33,05 | 1.717.900 |
28 dic 2023 | 33,10 | 33,21 | 33,03 | 33,05 | 33,05 | 1.086.600 |
27 dic 2023 | 33,12 | 33,25 | 33,09 | 33,22 | 33,22 | 779.600 |
26 dic 2023 | 32,96 | 33,14 | 32,91 | 33,09 | 33,09 | 1.328.900 |
22 dic 2023 | 33,04 | 33,08 | 32,83 | 32,92 | 32,92 | 1.361.700 |
21 dic 2023 | 32,71 | 32,82 | 32,61 | 32,81 | 32,81 | 1.465.900 |
20 dic 2023 | 32,76 | 32,87 | 32,44 | 32,45 | 32,45 | 2.305.300 |
20 dic 2023 | 0.747 Dividendo |
19 dic 2023 | 33,28 | 33,47 | 33,28 | 33,44 | 32,69 | 2.442.600 |
18 dic 2023 | 33,14 | 33,16 | 33,00 | 33,08 | 32,34 | 910.800 |
15 dic 2023 | 33,07 | 33,13 | 32,86 | 32,87 | 32,14 | 1.968.800 |
14 dic 2023 | 33,41 | 33,65 | 33,31 | 33,52 | 32,77 | 2.885.300 |
13 dic 2023 | 32,63 | 32,99 | 32,42 | 32,98 | 32,24 | 1.313.300 |
12 dic 2023 | 32,56 | 32,61 | 32,42 | 32,60 | 31,87 | 837.600 |
*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...