Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 34,55 | 34,74 | 34,13 | 34,60 | 34,60 | 114.793 |
02 mag 2024 | 33,80 | 34,14 | 33,60 | 34,05 | 34,05 | 94.400 |
01 mag 2024 | 33,58 | 34,43 | 32,61 | 33,35 | 33,35 | 138.700 |
30 apr 2024 | 33,80 | 34,09 | 33,43 | 33,44 | 33,44 | 162.700 |
29 apr 2024 | 34,89 | 35,07 | 33,78 | 34,17 | 34,17 | 128.900 |
26 apr 2024 | 34,55 | 34,93 | 34,22 | 34,53 | 34,53 | 118.100 |
25 apr 2024 | 34,51 | 34,68 | 33,91 | 34,26 | 34,26 | 129.800 |
24 apr 2024 | 34,90 | 35,07 | 34,60 | 35,00 | 35,00 | 154.500 |
23 apr 2024 | 33,65 | 35,30 | 33,65 | 35,28 | 35,28 | 210.600 |
22 apr 2024 | 33,11 | 34,07 | 32,98 | 33,65 | 33,65 | 165.100 |
19 apr 2024 | 32,21 | 33,17 | 32,21 | 33,15 | 33,15 | 187.600 |
18 apr 2024 | 32,65 | 33,40 | 32,41 | 32,46 | 32,46 | 111.300 |
17 apr 2024 | 32,71 | 33,54 | 32,35 | 32,65 | 32,65 | 146.300 |
16 apr 2024 | 32,05 | 32,66 | 31,75 | 32,58 | 32,58 | 158.500 |
15 apr 2024 | 32,91 | 33,00 | 32,14 | 32,17 | 32,17 | 179.400 |
12 apr 2024 | 33,63 | 33,68 | 32,52 | 32,69 | 32,69 | 125.100 |
11 apr 2024 | 33,40 | 33,87 | 33,13 | 33,85 | 33,85 | 131.100 |
10 apr 2024 | 33,60 | 33,72 | 33,11 | 33,49 | 33,49 | 152.100 |
09 apr 2024 | 34,66 | 34,66 | 33,96 | 34,49 | 34,49 | 121.000 |
08 apr 2024 | 34,79 | 35,08 | 34,46 | 34,54 | 34,54 | 154.600 |
05 apr 2024 | 34,67 | 35,00 | 34,45 | 34,71 | 34,71 | 199.300 |
05 apr 2024 | 0.135 Dividendo |
04 apr 2024 | 35,69 | 35,70 | 34,41 | 34,86 | 34,73 | 261.700 |
03 apr 2024 | 35,95 | 36,62 | 34,97 | 35,35 | 35,21 | 284.800 |
02 apr 2024 | 36,31 | 36,37 | 34,98 | 35,95 | 35,81 | 333.200 |
01 apr 2024 | 36,71 | 37,03 | 36,22 | 37,00 | 36,86 | 203.100 |
28 mar 2024 | 35,69 | 36,71 | 35,14 | 36,64 | 36,50 | 228.400 |
27 mar 2024 | 35,24 | 35,79 | 35,24 | 35,73 | 35,59 | 147.600 |
26 mar 2024 | 35,57 | 35,81 | 34,88 | 34,94 | 34,80 | 198.700 |
25 mar 2024 | 36,44 | 36,90 | 35,44 | 35,52 | 35,38 | 249.300 |
22 mar 2024 | 36,18 | 37,08 | 35,56 | 36,31 | 36,17 | 361.100 |
21 mar 2024 | 32,48 | 36,18 | 31,89 | 35,64 | 35,50 | 496.900 |
20 mar 2024 | 31,77 | 33,01 | 31,74 | 32,95 | 32,82 | 271.100 |
19 mar 2024 | 30,60 | 32,14 | 30,32 | 31,92 | 31,80 | 304.800 |
18 mar 2024 | 32,76 | 32,76 | 31,44 | 31,94 | 31,82 | 285.400 |
15 mar 2024 | 31,93 | 32,68 | 31,62 | 32,59 | 32,46 | 424.100 |
14 mar 2024 | 32,29 | 32,56 | 31,68 | 32,01 | 31,89 | 194.000 |
13 mar 2024 | 31,43 | 32,25 | 31,30 | 31,99 | 31,87 | 174.700 |
12 mar 2024 | 31,52 | 31,78 | 31,05 | 31,29 | 31,17 | 191.900 |
11 mar 2024 | 31,66 | 31,95 | 30,96 | 31,58 | 31,46 | 114.900 |
08 mar 2024 | 31,88 | 32,12 | 31,00 | 31,61 | 31,49 | 193.900 |
07 mar 2024 | 31,24 | 31,67 | 30,89 | 31,63 | 31,51 | 190.900 |
06 mar 2024 | 31,35 | 31,70 | 30,47 | 30,93 | 30,81 | 182.200 |
05 mar 2024 | 32,12 | 32,45 | 31,70 | 31,70 | 31,58 | 121.700 |
04 mar 2024 | 33,08 | 33,30 | 32,46 | 32,47 | 32,34 | 117.800 |
01 mar 2024 | 32,75 | 33,18 | 32,00 | 33,06 | 32,93 | 160.500 |
29 feb 2024 | 32,40 | 32,83 | 32,10 | 32,77 | 32,64 | 191.300 |
28 feb 2024 | 32,26 | 32,35 | 31,77 | 31,96 | 31,84 | 147.000 |
27 feb 2024 | 31,85 | 32,64 | 31,85 | 32,64 | 32,51 | 147.400 |
26 feb 2024 | 30,97 | 31,86 | 30,87 | 31,73 | 31,61 | 176.700 |
23 feb 2024 | 30,38 | 30,99 | 30,26 | 30,83 | 30,71 | 130.700 |
22 feb 2024 | 30,21 | 30,57 | 29,55 | 30,28 | 30,16 | 125.300 |
21 feb 2024 | 29,78 | 30,51 | 29,65 | 30,34 | 30,22 | 141.000 |
20 feb 2024 | 30,10 | 30,29 | 29,56 | 29,63 | 29,52 | 138.300 |
16 feb 2024 | 29,81 | 30,79 | 29,60 | 30,60 | 30,48 | 165.200 |
15 feb 2024 | 29,32 | 30,10 | 29,00 | 30,10 | 29,98 | 261.200 |
14 feb 2024 | 28,96 | 29,38 | 28,34 | 29,08 | 28,97 | 246.700 |
13 feb 2024 | 28,39 | 29,03 | 27,98 | 28,54 | 28,43 | 221.600 |
12 feb 2024 | 28,15 | 29,63 | 28,15 | 29,35 | 29,24 | 207.400 |
09 feb 2024 | 27,48 | 27,99 | 27,19 | 27,95 | 27,84 | 141.500 |
08 feb 2024 | 26,93 | 27,62 | 26,84 | 27,47 | 27,36 | 154.800 |
07 feb 2024 | 26,78 | 27,03 | 26,22 | 26,85 | 26,75 | 181.800 |
06 feb 2024 | 25,94 | 26,94 | 25,86 | 26,89 | 26,79 | 246.300 |
05 feb 2024 | 25,89 | 26,24 | 25,59 | 25,92 | 25,82 | 119.300 |
02 feb 2024 | 25,84 | 26,64 | 25,67 | 26,28 | 26,18 | 123.500 |
01 feb 2024 | 25,78 | 26,40 | 25,65 | 26,33 | 26,23 | 163.600 |
31 gen 2024 | 26,44 | 26,65 | 25,38 | 25,50 | 25,40 | 166.500 |
30 gen 2024 | 25,81 | 26,67 | 25,78 | 26,47 | 26,37 | 130.000 |
29 gen 2024 | 26,04 | 26,15 | 25,78 | 25,96 | 25,86 | 163.000 |
26 gen 2024 | 26,00 | 26,20 | 25,79 | 26,04 | 25,94 | 128.700 |
25 gen 2024 | 25,88 | 26,00 | 25,34 | 25,82 | 25,72 | 172.400 |
24 gen 2024 | 26,14 | 26,14 | 25,27 | 25,45 | 25,35 | 112.700 |
23 gen 2024 | 26,25 | 27,04 | 25,58 | 25,63 | 25,53 | 176.800 |
22 gen 2024 | 26,06 | 26,32 | 25,67 | 25,98 | 25,88 | 175.100 |
19 gen 2024 | 25,70 | 25,71 | 24,94 | 25,64 | 25,54 | 131.400 |
18 gen 2024 | 25,78 | 25,94 | 25,10 | 25,53 | 25,43 | 114.500 |
17 gen 2024 | 25,40 | 26,48 | 25,24 | 25,70 | 25,60 | 174.300 |
16 gen 2024 | 26,25 | 26,29 | 25,59 | 25,69 | 25,59 | 183.500 |
12 gen 2024 | 27,23 | 27,55 | 26,49 | 26,57 | 26,47 | 146.200 |
11 gen 2024 | 27,61 | 27,62 | 26,76 | 27,01 | 26,91 | 215.000 |
10 gen 2024 | 27,05 | 28,01 | 27,05 | 27,77 | 27,66 | 169.700 |
09 gen 2024 | 27,22 | 27,55 | 27,00 | 27,18 | 27,07 | 122.700 |
08 gen 2024 | 27,45 | 28,05 | 27,38 | 27,52 | 27,41 | 162.700 |
05 gen 2024 | 27,54 | 27,97 | 27,36 | 27,45 | 27,34 | 190.600 |
05 gen 2024 | 0.12 Dividendo |
04 gen 2024 | 27,92 | 28,15 | 27,70 | 27,91 | 27,68 | 186.800 |
03 gen 2024 | 29,06 | 29,06 | 27,79 | 27,90 | 27,67 | 262.200 |
02 gen 2024 | 29,93 | 30,61 | 29,04 | 29,40 | 29,16 | 252.100 |
29 dic 2023 | 30,62 | 30,73 | 30,12 | 30,21 | 29,96 | 135.900 |
28 dic 2023 | 30,42 | 30,94 | 30,42 | 30,57 | 30,32 | 122.700 |
27 dic 2023 | 30,66 | 30,83 | 30,31 | 30,67 | 30,42 | 134.000 |
26 dic 2023 | 29,22 | 30,52 | 29,18 | 30,49 | 30,24 | 240.500 |
22 dic 2023 | 28,97 | 29,27 | 28,74 | 29,04 | 28,80 | 125.600 |
21 dic 2023 | 29,06 | 29,42 | 28,85 | 29,17 | 28,93 | 149.200 |
20 dic 2023 | 29,49 | 29,92 | 28,82 | 28,83 | 28,59 | 199.700 |
19 dic 2023 | 29,29 | 29,85 | 29,06 | 29,76 | 29,52 | 220.000 |
18 dic 2023 | 30,00 | 30,58 | 29,14 | 29,18 | 28,94 | 305.800 |
15 dic 2023 | 29,53 | 29,67 | 29,02 | 29,29 | 29,05 | 751.500 |
14 dic 2023 | 29,40 | 29,65 | 28,71 | 29,26 | 29,02 | 297.700 |
13 dic 2023 | 27,50 | 28,85 | 27,23 | 28,79 | 28,56 | 254.100 |
*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...