Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 29,05 | 29,40 | 29,05 | 29,40 | 29,40 | 2.010 |
29 mag 2024 | 29,20 | 29,20 | 28,95 | 28,95 | 28,95 | - |
28 mag 2024 | 29,35 | 29,60 | 29,35 | 29,50 | 29,50 | - |
27 mag 2024 | 29,30 | 29,50 | 29,20 | 29,35 | 29,35 | 2.010 |
24 mag 2024 | 29,10 | 29,35 | 29,10 | 29,20 | 29,20 | - |
23 mag 2024 | 29,50 | 29,70 | 29,25 | 29,25 | 29,25 | 150 |
22 mag 2024 | 29,80 | 29,85 | 29,45 | 29,45 | 29,45 | - |
21 mag 2024 | 30,05 | 30,15 | 29,75 | 29,75 | 29,75 | - |
20 mag 2024 | 30,25 | 30,25 | 30,05 | 30,05 | 30,05 | - |
17 mag 2024 | 29,90 | 30,40 | 29,90 | 30,05 | 30,05 | - |
16 mag 2024 | 29,85 | 30,15 | 29,85 | 29,90 | 29,90 | - |
15 mag 2024 | 29,50 | 30,00 | 29,50 | 29,80 | 29,80 | - |
14 mag 2024 | 29,60 | 29,65 | 29,50 | 29,50 | 29,50 | - |
13 mag 2024 | 29,85 | 29,85 | 29,45 | 29,45 | 29,45 | 150 |
10 mag 2024 | 29,55 | 29,80 | 29,55 | 29,55 | 29,55 | - |
09 mag 2024 | 29,65 | 29,75 | 29,45 | 29,45 | 29,45 | - |
08 mag 2024 | 29,45 | 29,65 | 29,40 | 29,55 | 29,55 | - |
07 mag 2024 | 29,45 | 29,60 | 29,45 | 29,50 | 29,50 | - |
06 mag 2024 | 29,60 | 29,60 | 29,30 | 29,35 | 29,35 | - |
03 mag 2024 | 29,10 | 29,65 | 29,10 | 29,45 | 29,45 | 40 |
02 mag 2024 | 28,90 | 29,20 | 28,85 | 28,85 | 28,85 | - |
30 apr 2024 | 29,30 | 29,30 | 28,80 | 28,80 | 28,80 | 50 |
29 apr 2024 | 29,25 | 29,35 | 29,10 | 29,30 | 29,30 | - |
26 apr 2024 | 29,00 | 29,45 | 29,00 | 29,20 | 29,20 | - |
25 apr 2024 | 29,05 | 29,70 | 29,05 | 29,05 | 29,05 | 670 |
25 apr 2024 | 2.75 Dividendo |
24 apr 2024 | 31,90 | 32,05 | 31,70 | 31,70 | 28,95 | - |
23 apr 2024 | 31,55 | 32,45 | 31,55 | 31,65 | 28,90 | 85 |
22 apr 2024 | 30,90 | 31,45 | 30,90 | 31,45 | 28,72 | 60 |
19 apr 2024 | 30,85 | 30,85 | 30,55 | 30,70 | 28,04 | 1.525 |
18 apr 2024 | 30,90 | 30,95 | 30,80 | 30,85 | 28,17 | 50 |
17 apr 2024 | 30,60 | 31,00 | 30,60 | 30,80 | 28,13 | 315 |
16 apr 2024 | 31,15 | 31,15 | 30,55 | 30,85 | 28,17 | 315 |
15 apr 2024 | 30,95 | 31,20 | 30,95 | 31,10 | 28,40 | 200 |
12 apr 2024 | 31,45 | 31,45 | 31,00 | 31,00 | 28,31 | 700 |
11 apr 2024 | 31,20 | 31,65 | 31,10 | 31,65 | 28,90 | 1 |
10 apr 2024 | 31,25 | 31,30 | 31,10 | 31,10 | 28,40 | 300 |
09 apr 2024 | 31,35 | 31,35 | 31,15 | 31,20 | 28,49 | 100 |
08 apr 2024 | 31,30 | 31,30 | 31,05 | 31,10 | 28,40 | 230 |
05 apr 2024 | 31,30 | 31,30 | 31,00 | 31,00 | 28,31 | 200 |
04 apr 2024 | 31,35 | 31,50 | 31,20 | 31,20 | 28,49 | - |
03 apr 2024 | 31,30 | 31,55 | 31,20 | 31,55 | 28,81 | 150 |
02 apr 2024 | 31,50 | 31,65 | 31,05 | 31,60 | 28,86 | 850 |
28 mar 2024 | 31,62 | 31,62 | 31,24 | 31,24 | 28,53 | 600 |
27 mar 2024 | 31,08 | 31,46 | 30,98 | 31,46 | 28,73 | 310 |
26 mar 2024 | 31,02 | 31,16 | 30,80 | 31,10 | 28,40 | 100 |
25 mar 2024 | 31,06 | 31,06 | 30,78 | 30,92 | 28,24 | - |
22 mar 2024 | 31,18 | 31,18 | 30,90 | 30,92 | 28,24 | - |
21 mar 2024 | 31,70 | 31,82 | 31,12 | 31,22 | 28,51 | 100 |
20 mar 2024 | 30,32 | 31,20 | 30,32 | 31,20 | 28,49 | - |
19 mar 2024 | 30,22 | 30,46 | 30,16 | 30,46 | 27,82 | 36 |
18 mar 2024 | 30,44 | 30,44 | 30,22 | 30,32 | 27,69 | - |
15 mar 2024 | 31,02 | 31,26 | 30,28 | 30,28 | 27,65 | 1.100 |
14 mar 2024 | 32,64 | 32,64 | 30,50 | 30,82 | 28,15 | - |
13 mar 2024 | 33,70 | 33,70 | 33,30 | 33,30 | 30,41 | - |
12 mar 2024 | 33,68 | 33,80 | 33,62 | 33,62 | 30,70 | 14 |
11 mar 2024 | 33,22 | 33,22 | 32,78 | 33,22 | 30,34 | - |
08 mar 2024 | 33,00 | 33,24 | 32,98 | 32,98 | 30,12 | 25 |
07 mar 2024 | 32,82 | 33,02 | 32,58 | 32,68 | 29,84 | - |
06 mar 2024 | 32,82 | 33,06 | 32,70 | 32,78 | 29,94 | 300 |
05 mar 2024 | 33,12 | 33,12 | 32,70 | 32,74 | 29,90 | - |
04 mar 2024 | 34,58 | 34,58 | 33,12 | 33,12 | 30,25 | 478 |
01 mar 2024 | 34,26 | 34,28 | 34,12 | 34,20 | 31,23 | - |
29 feb 2024 | 34,12 | 34,18 | 34,06 | 34,06 | 31,11 | 100 |
28 feb 2024 | 34,24 | 34,24 | 34,16 | 34,16 | 31,20 | 100 |
27 feb 2024 | 34,22 | 34,24 | 34,08 | 34,20 | 31,23 | - |
26 feb 2024 | 34,52 | 34,52 | 34,10 | 34,10 | 31,14 | 679 |
23 feb 2024 | 34,68 | 34,68 | 34,20 | 34,26 | 31,29 | 100 |
22 feb 2024 | 34,76 | 34,76 | 34,30 | 34,30 | 31,32 | - |
21 feb 2024 | 34,22 | 34,46 | 34,22 | 34,32 | 31,34 | 8 |
20 feb 2024 | 34,84 | 34,84 | 34,00 | 34,00 | 31,05 | - |
19 feb 2024 | 34,94 | 34,94 | 34,62 | 34,90 | 31,87 | - |
16 feb 2024 | 34,92 | 34,94 | 34,58 | 34,72 | 31,71 | 140 |
15 feb 2024 | 35,30 | 35,30 | 34,86 | 34,88 | 31,85 | - |
14 feb 2024 | 34,92 | 35,84 | 34,92 | 35,30 | 32,24 | - |
13 feb 2024 | 34,96 | 35,38 | 34,78 | 34,78 | 31,76 | 130 |
12 feb 2024 | 34,88 | 35,22 | 34,88 | 34,98 | 31,95 | - |
09 feb 2024 | 34,96 | 34,96 | 34,58 | 34,60 | 31,60 | 28 |
08 feb 2024 | 35,02 | 35,12 | 34,70 | 34,94 | 31,91 | - |
07 feb 2024 | 35,04 | 35,38 | 34,96 | 34,96 | 31,93 | - |
06 feb 2024 | 35,48 | 35,48 | 35,04 | 35,04 | 32,00 | - |
05 feb 2024 | 35,32 | 35,56 | 35,32 | 35,38 | 32,31 | - |
02 feb 2024 | 35,64 | 35,80 | 35,28 | 35,28 | 32,22 | - |
01 feb 2024 | 35,62 | 35,66 | 35,38 | 35,48 | 32,40 | 130 |
31 gen 2024 | 35,82 | 35,82 | 35,58 | 35,58 | 32,49 | - |
30 gen 2024 | 36,06 | 36,08 | 35,68 | 35,78 | 32,68 | - |
29 gen 2024 | 35,82 | 36,16 | 35,64 | 35,86 | 32,75 | 200 |
26 gen 2024 | 36,08 | 36,18 | 35,78 | 35,78 | 32,68 | - |
25 gen 2024 | 36,12 | 36,46 | 36,04 | 36,06 | 32,93 | - |
24 gen 2024 | 35,72 | 36,12 | 35,72 | 36,04 | 32,91 | - |
23 gen 2024 | 35,32 | 35,76 | 35,32 | 35,38 | 32,31 | - |
22 gen 2024 | 35,58 | 35,58 | 35,00 | 35,24 | 32,18 | 2 |
19 gen 2024 | 35,16 | 35,16 | 34,98 | 34,98 | 31,95 | - |
18 gen 2024 | 34,80 | 35,12 | 34,48 | 34,90 | 31,87 | 10 |
17 gen 2024 | 34,48 | 34,58 | 34,24 | 34,58 | 31,58 | 112 |
16 gen 2024 | 35,22 | 35,22 | 34,60 | 34,60 | 31,60 | - |
15 gen 2024 | 35,88 | 35,88 | 35,28 | 35,28 | 32,22 | 200 |
12 gen 2024 | 35,72 | 36,08 | 35,38 | 35,38 | 32,31 | - |
11 gen 2024 | 36,56 | 36,56 | 35,62 | 35,64 | 32,55 | 200 |
10 gen 2024 | 36,82 | 36,82 | 36,04 | 36,04 | 32,91 | 40 |
*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...