Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 32,61 | 32,67 | 31,49 | 31,49 | 31,49 | 13.300 |
06 mag 2024 | 33,32 | 34,09 | 32,16 | 32,53 | 32,53 | 15.800 |
03 mag 2024 | 32,50 | 33,94 | 30,72 | 33,22 | 33,22 | 25.700 |
02 mag 2024 | 27,45 | 32,51 | 27,38 | 31,69 | 31,69 | 48.000 |
01 mag 2024 | 28,08 | 28,08 | 27,28 | 27,55 | 27,55 | 9.700 |
30 apr 2024 | 28,10 | 28,10 | 27,54 | 27,54 | 27,54 | 10.400 |
29 apr 2024 | 28,42 | 28,71 | 28,12 | 28,12 | 28,12 | 15.700 |
26 apr 2024 | 28,00 | 28,21 | 28,00 | 28,15 | 28,15 | 6.400 |
25 apr 2024 | 28,59 | 28,80 | 27,87 | 28,52 | 28,52 | 13.500 |
24 apr 2024 | 28,25 | 28,64 | 27,70 | 28,64 | 28,64 | 16.900 |
23 apr 2024 | 28,37 | 28,59 | 27,71 | 28,15 | 28,15 | 18.600 |
22 apr 2024 | 28,25 | 28,86 | 28,21 | 28,63 | 28,63 | 16.400 |
19 apr 2024 | 27,49 | 28,38 | 27,49 | 28,31 | 28,31 | 10.500 |
18 apr 2024 | 27,79 | 28,18 | 27,26 | 27,74 | 27,74 | 16.400 |
17 apr 2024 | 28,21 | 28,21 | 27,74 | 27,96 | 27,96 | 9.900 |
16 apr 2024 | 27,92 | 28,10 | 27,83 | 27,95 | 27,95 | 6.000 |
15 apr 2024 | 28,15 | 28,63 | 27,74 | 27,95 | 27,95 | 22.200 |
12 apr 2024 | 29,15 | 29,15 | 28,11 | 28,22 | 28,22 | 12.400 |
11 apr 2024 | 29,85 | 29,85 | 29,00 | 29,22 | 29,22 | 9.300 |
10 apr 2024 | 29,74 | 29,74 | 29,12 | 29,40 | 29,40 | 18.200 |
09 apr 2024 | 29,42 | 29,71 | 29,40 | 29,50 | 29,50 | 8.200 |
08 apr 2024 | 29,02 | 29,94 | 29,02 | 29,82 | 29,82 | 14.300 |
05 apr 2024 | 28,65 | 29,19 | 28,54 | 28,99 | 28,99 | 17.400 |
04 apr 2024 | 28,90 | 29,22 | 28,56 | 28,72 | 28,72 | 16.000 |
03 apr 2024 | 28,85 | 29,11 | 28,50 | 28,59 | 28,59 | 24.900 |
02 apr 2024 | 29,80 | 29,80 | 28,92 | 29,17 | 29,17 | 14.200 |
01 apr 2024 | 30,20 | 30,55 | 28,91 | 29,38 | 29,38 | 16.100 |
28 mar 2024 | 29,60 | 30,51 | 29,60 | 30,20 | 30,20 | 12.200 |
27 mar 2024 | 29,61 | 29,98 | 29,30 | 29,90 | 29,90 | 13.800 |
26 mar 2024 | 29,33 | 29,70 | 28,92 | 28,92 | 28,92 | 16.500 |
25 mar 2024 | 29,60 | 30,15 | 28,81 | 28,86 | 28,86 | 21.600 |
22 mar 2024 | 29,61 | 29,95 | 29,52 | 29,60 | 29,60 | 15.700 |
21 mar 2024 | 28,89 | 29,65 | 28,77 | 29,23 | 29,23 | 22.600 |
20 mar 2024 | 28,50 | 29,04 | 28,50 | 28,77 | 28,77 | 23.100 |
19 mar 2024 | 29,06 | 29,39 | 28,52 | 28,60 | 28,60 | 27.200 |
18 mar 2024 | 28,83 | 29,54 | 28,61 | 28,64 | 28,64 | 17.000 |
15 mar 2024 | 28,82 | 29,91 | 28,76 | 28,83 | 28,83 | 59.000 |
14 mar 2024 | 29,21 | 29,29 | 28,88 | 29,01 | 29,01 | 20.300 |
13 mar 2024 | 29,17 | 30,18 | 29,12 | 29,64 | 29,64 | 13.000 |
12 mar 2024 | 29,75 | 30,44 | 29,12 | 29,12 | 29,12 | 26.400 |
11 mar 2024 | 29,41 | 30,56 | 29,41 | 30,07 | 30,07 | 17.500 |
08 mar 2024 | 30,31 | 31,00 | 28,95 | 29,50 | 29,50 | 19.000 |
07 mar 2024 | 32,43 | 33,50 | 30,09 | 30,44 | 30,44 | 44.600 |
06 mar 2024 | 32,53 | 32,98 | 32,23 | 32,65 | 32,65 | 10.100 |
05 mar 2024 | 32,90 | 33,20 | 32,24 | 32,50 | 32,50 | 6.800 |
04 mar 2024 | 32,78 | 33,24 | 32,72 | 32,72 | 32,72 | 10.300 |
01 mar 2024 | 33,00 | 33,19 | 32,80 | 32,88 | 32,88 | 9.100 |
01 mar 2024 | 0.218 Dividendo |
29 feb 2024 | 32,83 | 33,72 | 32,54 | 33,23 | 33,01 | 10.900 |
28 feb 2024 | 33,01 | 33,76 | 32,50 | 32,50 | 32,29 | 13.100 |
27 feb 2024 | 33,25 | 33,25 | 32,83 | 33,10 | 32,88 | 12.000 |
26 feb 2024 | 33,43 | 33,78 | 33,10 | 33,16 | 32,94 | 9.100 |
23 feb 2024 | 33,85 | 33,90 | 33,43 | 33,43 | 33,21 | 10.700 |
22 feb 2024 | 34,04 | 34,18 | 33,51 | 33,65 | 33,43 | 11.300 |
21 feb 2024 | 33,50 | 34,55 | 33,50 | 34,26 | 34,04 | 11.000 |
20 feb 2024 | 34,60 | 34,60 | 33,86 | 33,87 | 33,65 | 12.100 |
16 feb 2024 | 35,29 | 35,49 | 34,86 | 35,09 | 34,86 | 8.800 |
15 feb 2024 | 35,28 | 35,49 | 34,75 | 35,30 | 35,07 | 13.800 |
14 feb 2024 | 35,24 | 35,73 | 35,04 | 35,73 | 35,50 | 10.300 |
13 feb 2024 | 36,40 | 36,44 | 35,10 | 35,14 | 34,91 | 13.300 |
12 feb 2024 | 35,99 | 36,95 | 35,99 | 36,54 | 36,30 | 12.400 |
09 feb 2024 | 35,80 | 36,44 | 35,72 | 36,13 | 35,89 | 7.100 |
08 feb 2024 | 36,70 | 36,70 | 35,95 | 36,24 | 36,00 | 7.100 |
07 feb 2024 | 36,31 | 36,87 | 35,56 | 36,65 | 36,41 | 16.200 |
06 feb 2024 | 36,64 | 36,89 | 36,03 | 36,44 | 36,20 | 9.400 |
05 feb 2024 | 36,00 | 36,90 | 35,10 | 36,60 | 36,36 | 12.100 |
02 feb 2024 | 36,05 | 36,69 | 36,05 | 36,18 | 35,94 | 7.700 |
01 feb 2024 | 36,25 | 36,65 | 36,17 | 36,41 | 36,17 | 11.200 |
31 gen 2024 | 36,42 | 36,74 | 36,28 | 36,28 | 36,04 | 7.100 |
30 gen 2024 | 37,00 | 37,45 | 36,42 | 36,65 | 36,41 | 5.700 |
29 gen 2024 | 36,02 | 36,97 | 36,02 | 36,97 | 36,73 | 4.900 |
26 gen 2024 | 36,07 | 36,50 | 36,07 | 36,50 | 36,26 | 8.300 |
25 gen 2024 | 36,72 | 37,02 | 36,01 | 36,55 | 36,31 | 22.900 |
24 gen 2024 | 36,80 | 37,30 | 36,47 | 36,71 | 36,47 | 13.200 |
23 gen 2024 | 37,05 | 37,70 | 36,51 | 36,57 | 36,33 | 30.700 |
22 gen 2024 | 36,83 | 37,10 | 36,40 | 36,84 | 36,60 | 10.900 |
19 gen 2024 | 37,09 | 37,09 | 36,26 | 36,69 | 36,45 | 14.000 |
18 gen 2024 | 36,16 | 37,47 | 36,16 | 36,77 | 36,53 | 8.300 |
17 gen 2024 | 36,59 | 37,46 | 35,91 | 36,16 | 35,92 | 8.200 |
16 gen 2024 | 36,48 | 37,41 | 36,48 | 37,01 | 36,77 | 8.800 |
12 gen 2024 | 35,96 | 37,35 | 35,96 | 37,01 | 36,77 | 11.300 |
11 gen 2024 | 34,70 | 35,80 | 34,70 | 35,11 | 34,88 | 23.700 |
10 gen 2024 | 35,54 | 35,70 | 34,80 | 35,48 | 35,25 | 10.800 |
09 gen 2024 | 36,10 | 36,79 | 35,60 | 35,86 | 35,62 | 21.100 |
08 gen 2024 | 36,56 | 37,05 | 35,50 | 36,18 | 35,94 | 15.100 |
05 gen 2024 | 36,19 | 37,24 | 36,19 | 37,11 | 36,87 | 33.100 |
04 gen 2024 | 36,88 | 37,50 | 36,32 | 36,48 | 36,24 | 11.600 |
03 gen 2024 | 36,65 | 37,37 | 36,56 | 36,56 | 36,32 | 10.800 |
02 gen 2024 | 37,01 | 37,01 | 36,32 | 36,67 | 36,43 | 23.200 |
29 dic 2023 | 36,80 | 36,88 | 36,25 | 36,50 | 36,26 | 6.800 |
28 dic 2023 | 37,07 | 37,34 | 36,79 | 36,79 | 36,55 | 6.900 |
27 dic 2023 | 38,66 | 38,66 | 37,05 | 37,11 | 36,87 | 12.300 |
26 dic 2023 | 37,44 | 38,39 | 37,08 | 37,89 | 37,64 | 12.000 |
22 dic 2023 | 37,25 | 37,89 | 36,67 | 37,10 | 36,86 | 9.800 |
21 dic 2023 | 36,36 | 37,17 | 34,95 | 37,10 | 36,86 | 10.100 |
20 dic 2023 | 35,36 | 37,37 | 35,36 | 36,92 | 36,68 | 25.800 |
19 dic 2023 | 34,88 | 35,43 | 34,40 | 34,98 | 34,75 | 21.300 |
18 dic 2023 | 34,63 | 34,92 | 34,35 | 34,57 | 34,34 | 12.700 |
15 dic 2023 | 34,04 | 34,48 | 33,70 | 34,48 | 34,25 | 27.800 |
14 dic 2023 | 34,00 | 34,94 | 32,50 | 33,94 | 33,72 | 14.100 |
*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...