Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 31,24 | 31,45 | 30,53 | 30,66 | 30,66 | 154.100 |
25 apr 2024 | 30,85 | 31,09 | 30,38 | 31,05 | 31,05 | 195.700 |
24 apr 2024 | 31,70 | 31,86 | 30,72 | 31,25 | 31,25 | 232.200 |
23 apr 2024 | 31,85 | 32,16 | 31,50 | 31,71 | 31,71 | 173.900 |
22 apr 2024 | 31,92 | 32,45 | 31,64 | 32,14 | 32,14 | 223.600 |
19 apr 2024 | 31,77 | 32,22 | 31,72 | 32,00 | 32,00 | 177.200 |
18 apr 2024 | 32,12 | 32,50 | 31,49 | 31,85 | 31,85 | 153.200 |
17 apr 2024 | 32,89 | 33,06 | 31,94 | 31,95 | 31,95 | 133.500 |
16 apr 2024 | 32,28 | 32,51 | 31,75 | 32,47 | 32,47 | 139.600 |
15 apr 2024 | 32,91 | 33,33 | 32,57 | 32,74 | 32,74 | 219.200 |
12 apr 2024 | 33,72 | 33,72 | 32,63 | 32,63 | 32,63 | 163.600 |
11 apr 2024 | 33,50 | 33,58 | 32,83 | 33,51 | 33,51 | 202.800 |
10 apr 2024 | 33,54 | 33,65 | 32,82 | 33,47 | 33,47 | 202.000 |
09 apr 2024 | 34,30 | 34,58 | 34,00 | 34,30 | 34,30 | 240.700 |
08 apr 2024 | 34,46 | 34,65 | 33,97 | 34,00 | 34,00 | 305.000 |
05 apr 2024 | 33,45 | 34,29 | 33,31 | 34,23 | 34,23 | 174.200 |
04 apr 2024 | 34,25 | 34,25 | 33,25 | 33,48 | 33,48 | 204.300 |
03 apr 2024 | 32,85 | 34,13 | 32,85 | 34,11 | 34,11 | 201.300 |
02 apr 2024 | 33,14 | 33,50 | 32,58 | 32,89 | 32,89 | 262.500 |
01 apr 2024 | 33,05 | 34,10 | 32,99 | 33,48 | 33,48 | 253.300 |
28 mar 2024 | 32,97 | 33,79 | 32,92 | 33,50 | 33,50 | 442.200 |
27 mar 2024 | 32,26 | 32,91 | 32,26 | 32,91 | 32,91 | 186.000 |
26 mar 2024 | 32,36 | 32,38 | 31,73 | 32,00 | 32,00 | 220.900 |
25 mar 2024 | 32,39 | 33,10 | 32,12 | 32,36 | 32,36 | 158.200 |
22 mar 2024 | 32,45 | 33,03 | 32,06 | 32,13 | 32,13 | 444.200 |
21 mar 2024 | 32,45 | 32,49 | 31,84 | 32,14 | 32,14 | 294.400 |
20 mar 2024 | 31,77 | 32,72 | 31,77 | 32,33 | 32,33 | 178.500 |
19 mar 2024 | 30,65 | 31,92 | 30,56 | 31,90 | 31,90 | 255.800 |
18 mar 2024 | 31,29 | 31,48 | 30,72 | 30,74 | 30,74 | 236.000 |
15 mar 2024 | 30,57 | 31,22 | 30,41 | 31,22 | 31,22 | 671.200 |
14 mar 2024 | 30,92 | 31,22 | 30,14 | 30,52 | 30,52 | 258.200 |
13 mar 2024 | 31,13 | 31,47 | 31,00 | 31,28 | 31,28 | 153.700 |
12 mar 2024 | 31,13 | 31,24 | 30,45 | 31,13 | 31,13 | 139.400 |
11 mar 2024 | 30,47 | 31,17 | 30,04 | 31,06 | 31,06 | 196.400 |
08 mar 2024 | 31,26 | 31,45 | 30,61 | 30,82 | 30,82 | 144.600 |
07 mar 2024 | 31,03 | 31,37 | 30,48 | 30,85 | 30,85 | 182.100 |
06 mar 2024 | 30,88 | 31,16 | 30,45 | 30,67 | 30,67 | 223.600 |
06 mar 2024 | 0.188 Dividendo |
05 mar 2024 | 31,43 | 31,43 | 30,59 | 30,62 | 30,43 | 193.100 |
04 mar 2024 | 32,24 | 32,46 | 31,42 | 31,51 | 31,32 | 143.700 |
01 mar 2024 | 31,79 | 32,59 | 31,76 | 32,02 | 31,82 | 222.200 |
29 feb 2024 | 31,71 | 32,10 | 31,34 | 31,58 | 31,39 | 290.200 |
28 feb 2024 | 31,62 | 32,19 | 31,35 | 31,41 | 31,22 | 239.100 |
27 feb 2024 | 32,56 | 32,80 | 31,84 | 31,99 | 31,79 | 181.400 |
26 feb 2024 | 32,39 | 32,86 | 32,00 | 32,38 | 32,18 | 214.600 |
23 feb 2024 | 32,00 | 33,17 | 31,82 | 32,82 | 32,62 | 280.100 |
22 feb 2024 | 33,45 | 34,92 | 31,15 | 32,21 | 32,01 | 645.200 |
21 feb 2024 | 34,24 | 35,28 | 34,14 | 35,20 | 34,98 | 363.700 |
20 feb 2024 | 34,40 | 34,62 | 33,91 | 34,35 | 34,14 | 176.700 |
16 feb 2024 | 35,36 | 36,15 | 35,07 | 35,08 | 34,86 | 225.400 |
15 feb 2024 | 33,67 | 35,59 | 33,67 | 35,55 | 35,33 | 228.900 |
14 feb 2024 | 32,67 | 33,81 | 32,50 | 33,43 | 33,22 | 220.000 |
13 feb 2024 | 33,62 | 33,63 | 31,96 | 32,34 | 32,14 | 228.700 |
12 feb 2024 | 34,72 | 35,25 | 34,61 | 34,62 | 34,41 | 156.500 |
09 feb 2024 | 34,22 | 34,80 | 33,94 | 34,72 | 34,51 | 145.700 |
08 feb 2024 | 33,66 | 34,33 | 33,66 | 34,19 | 33,98 | 180.500 |
07 feb 2024 | 33,49 | 33,86 | 33,16 | 33,75 | 33,54 | 146.900 |
06 feb 2024 | 33,34 | 33,93 | 33,34 | 33,45 | 33,24 | 137.400 |
05 feb 2024 | 33,75 | 33,86 | 32,86 | 33,33 | 33,13 | 158.500 |
02 feb 2024 | 34,40 | 34,52 | 33,88 | 34,22 | 34,01 | 163.800 |
01 feb 2024 | 34,69 | 34,85 | 34,08 | 34,78 | 34,57 | 174.100 |
31 gen 2024 | 34,93 | 35,39 | 34,28 | 34,32 | 34,11 | 297.600 |
30 gen 2024 | 34,33 | 35,03 | 34,27 | 34,89 | 34,68 | 158.500 |
29 gen 2024 | 34,08 | 34,73 | 33,65 | 34,69 | 34,48 | 151.300 |
26 gen 2024 | 34,14 | 34,35 | 33,55 | 34,02 | 33,81 | 136.000 |
25 gen 2024 | 33,74 | 34,38 | 33,47 | 33,98 | 33,77 | 229.600 |
24 gen 2024 | 34,03 | 34,10 | 33,30 | 33,40 | 33,19 | 141.700 |
23 gen 2024 | 33,97 | 34,17 | 33,35 | 33,59 | 33,38 | 206.800 |
22 gen 2024 | 32,28 | 33,52 | 32,28 | 33,51 | 33,30 | 249.900 |
19 gen 2024 | 32,90 | 32,90 | 31,79 | 32,15 | 31,95 | 125.900 |
18 gen 2024 | 32,26 | 32,68 | 32,03 | 32,66 | 32,46 | 183.000 |
17 gen 2024 | 31,82 | 32,32 | 31,75 | 31,97 | 31,77 | 126.100 |
16 gen 2024 | 32,23 | 32,63 | 32,03 | 32,45 | 32,25 | 199.400 |
12 gen 2024 | 32,57 | 32,96 | 31,74 | 32,17 | 31,97 | 126.000 |
11 gen 2024 | 32,29 | 32,69 | 32,02 | 32,31 | 32,11 | 169.400 |
10 gen 2024 | 31,83 | 32,42 | 31,49 | 32,39 | 32,19 | 160.200 |
09 gen 2024 | 32,83 | 32,98 | 31,97 | 32,06 | 31,86 | 126.600 |
08 gen 2024 | 32,81 | 33,31 | 31,97 | 33,29 | 33,09 | 204.000 |
05 gen 2024 | 32,55 | 33,15 | 32,36 | 32,84 | 32,64 | 163.300 |
04 gen 2024 | 33,48 | 33,66 | 32,88 | 32,90 | 32,70 | 129.200 |
03 gen 2024 | 33,64 | 34,01 | 33,13 | 33,37 | 33,17 | 172.300 |
02 gen 2024 | 34,20 | 35,19 | 33,55 | 33,94 | 33,73 | 248.900 |
29 dic 2023 | 35,28 | 35,54 | 34,67 | 34,68 | 34,47 | 134.900 |
28 dic 2023 | 35,61 | 35,74 | 34,97 | 35,27 | 35,05 | 189.900 |
27 dic 2023 | 35,47 | 35,74 | 35,00 | 35,74 | 35,52 | 140.500 |
26 dic 2023 | 35,87 | 35,91 | 35,16 | 35,52 | 35,30 | 167.700 |
22 dic 2023 | 35,49 | 35,91 | 35,24 | 35,42 | 35,20 | 220.900 |
21 dic 2023 | 35,22 | 35,70 | 34,85 | 35,37 | 35,15 | 311.600 |
20 dic 2023 | 34,72 | 36,20 | 34,49 | 34,79 | 34,58 | 497.800 |
19 dic 2023 | 32,80 | 34,80 | 32,80 | 34,75 | 34,54 | 473.700 |
18 dic 2023 | 33,28 | 33,72 | 32,60 | 32,69 | 32,49 | 333.400 |
15 dic 2023 | 31,67 | 33,01 | 31,49 | 32,47 | 32,27 | 1.390.500 |
14 dic 2023 | 31,52 | 31,88 | 30,90 | 31,44 | 31,25 | 343.800 |
13 dic 2023 | 29,95 | 30,81 | 29,52 | 30,59 | 30,40 | 340.600 |
12 dic 2023 | 30,91 | 30,91 | 29,67 | 29,85 | 29,67 | 202.600 |
11 dic 2023 | 29,10 | 31,22 | 28,94 | 31,00 | 30,81 | 347.100 |
08 dic 2023 | 29,44 | 30,15 | 29,27 | 29,49 | 29,31 | 233.900 |
07 dic 2023 | 29,57 | 29,74 | 29,14 | 29,52 | 29,34 | 263.400 |
06 dic 2023 | 30,14 | 30,70 | 29,30 | 29,50 | 29,32 | 484.900 |
05 dic 2023 | 31,85 | 31,85 | 29,89 | 30,10 | 29,92 | 393.700 |
*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...