Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 31,00 | 31,16 | 30,53 | 31,03 | 31,03 | 29.800 |
01 mag 2024 | 31,37 | 31,87 | 30,84 | 31,09 | 31,09 | 35.700 |
30 apr 2024 | 31,37 | 31,40 | 30,90 | 31,20 | 31,20 | 45.100 |
29 apr 2024 | 30,88 | 31,46 | 30,84 | 31,45 | 31,45 | 55.900 |
26 apr 2024 | 30,88 | 31,40 | 30,88 | 31,05 | 31,05 | 28.200 |
25 apr 2024 | 30,39 | 30,75 | 30,28 | 30,56 | 30,56 | 27.800 |
24 apr 2024 | 30,82 | 30,82 | 30,43 | 30,44 | 30,44 | 36.300 |
23 apr 2024 | 31,08 | 31,19 | 30,98 | 31,16 | 31,16 | 49.000 |
22 apr 2024 | 30,47 | 30,98 | 30,47 | 30,85 | 30,85 | 66.700 |
19 apr 2024 | 29,59 | 29,89 | 29,59 | 29,69 | 29,69 | 27.700 |
18 apr 2024 | 29,34 | 29,66 | 29,07 | 29,36 | 29,36 | 43.800 |
17 apr 2024 | 28,89 | 29,07 | 28,49 | 28,84 | 28,84 | 41.800 |
16 apr 2024 | 29,04 | 29,10 | 28,81 | 28,84 | 28,84 | 68.800 |
15 apr 2024 | 29,64 | 29,99 | 29,10 | 29,20 | 29,20 | 37.700 |
12 apr 2024 | 29,33 | 29,51 | 28,90 | 29,02 | 29,02 | 49.100 |
11 apr 2024 | 30,58 | 30,58 | 30,11 | 30,36 | 30,36 | 27.700 |
10 apr 2024 | 31,00 | 31,00 | 30,07 | 30,32 | 30,32 | 35.700 |
09 apr 2024 | 31,38 | 31,47 | 30,78 | 31,47 | 31,47 | 67.600 |
08 apr 2024 | 31,51 | 31,78 | 31,25 | 31,47 | 31,47 | 99.000 |
05 apr 2024 | 31,38 | 31,69 | 31,04 | 31,61 | 31,61 | 77.300 |
04 apr 2024 | 31,41 | 31,77 | 31,07 | 31,17 | 31,17 | 42.600 |
03 apr 2024 | 31,51 | 31,51 | 30,66 | 31,04 | 31,04 | 82.300 |
02 apr 2024 | 31,23 | 31,60 | 31,20 | 31,40 | 31,40 | 45.000 |
01 apr 2024 | 31,68 | 32,10 | 31,19 | 31,23 | 31,23 | 83.200 |
28 mar 2024 | 32,31 | 32,58 | 32,17 | 32,43 | 32,43 | 40.100 |
28 mar 2024 | 1.434 Dividendo |
27 mar 2024 | 33,89 | 33,89 | 33,26 | 33,46 | 32,03 | 46.200 |
26 mar 2024 | 34,50 | 34,93 | 34,18 | 34,18 | 32,72 | 55.100 |
25 mar 2024 | 34,74 | 34,96 | 34,51 | 34,72 | 33,23 | 48.400 |
22 mar 2024 | 35,56 | 35,92 | 34,50 | 34,57 | 33,09 | 50.900 |
21 mar 2024 | 35,99 | 36,17 | 34,88 | 35,50 | 33,98 | 87.900 |
20 mar 2024 | 34,33 | 34,87 | 34,18 | 34,87 | 33,38 | 34.100 |
19 mar 2024 | 35,00 | 35,11 | 34,21 | 34,50 | 33,02 | 33.100 |
18 mar 2024 | 35,39 | 35,42 | 35,00 | 35,12 | 33,61 | 17.100 |
15 mar 2024 | 35,46 | 35,95 | 35,27 | 35,74 | 34,21 | 30.400 |
14 mar 2024 | 35,00 | 35,92 | 35,00 | 35,30 | 33,79 | 35.800 |
13 mar 2024 | 34,16 | 34,74 | 34,06 | 34,68 | 33,19 | 33.000 |
12 mar 2024 | 33,70 | 33,89 | 33,48 | 33,65 | 32,21 | 27.800 |
11 mar 2024 | 33,28 | 33,66 | 33,28 | 33,53 | 32,09 | 19.300 |
08 mar 2024 | 33,41 | 33,71 | 33,37 | 33,49 | 32,05 | 27.600 |
07 mar 2024 | 33,00 | 33,83 | 33,00 | 33,81 | 32,36 | 30.400 |
06 mar 2024 | 33,24 | 33,57 | 33,01 | 33,15 | 31,73 | 75.700 |
05 mar 2024 | 32,92 | 33,38 | 32,75 | 33,00 | 31,59 | 80.000 |
04 mar 2024 | 33,82 | 34,30 | 33,67 | 33,90 | 32,45 | 70.600 |
01 mar 2024 | 33,72 | 34,28 | 33,72 | 33,97 | 32,51 | 34.700 |
29 feb 2024 | 33,80 | 34,21 | 33,50 | 33,99 | 32,53 | 52.200 |
28 feb 2024 | 32,51 | 33,60 | 32,20 | 33,12 | 31,70 | 43.500 |
28 feb 2024 | 1.447 Dividendo |
27 feb 2024 | 33,72 | 34,01 | 33,55 | 34,01 | 31,17 | 40.200 |
26 feb 2024 | 33,34 | 33,66 | 32,97 | 33,09 | 30,32 | 35.900 |
23 feb 2024 | 33,93 | 34,13 | 33,63 | 34,02 | 31,18 | 25.200 |
22 feb 2024 | 33,62 | 33,80 | 33,51 | 33,78 | 30,96 | 20.200 |
21 feb 2024 | 33,33 | 33,61 | 33,24 | 33,58 | 30,77 | 25.900 |
20 feb 2024 | 33,05 | 33,32 | 33,02 | 33,27 | 30,49 | 25.800 |
16 feb 2024 | 33,02 | 33,27 | 32,94 | 33,22 | 30,44 | 40.100 |
15 feb 2024 | 31,75 | 32,37 | 31,75 | 32,37 | 29,66 | 32.600 |
14 feb 2024 | 31,39 | 31,61 | 31,33 | 31,60 | 28,96 | 33.800 |
13 feb 2024 | 32,72 | 32,76 | 31,14 | 31,39 | 28,77 | 83.700 |
12 feb 2024 | 33,17 | 33,74 | 33,17 | 33,60 | 30,79 | 18.800 |
09 feb 2024 | 32,81 | 33,42 | 32,66 | 33,42 | 30,63 | 32.500 |
08 feb 2024 | 33,08 | 33,08 | 32,48 | 32,80 | 30,06 | 29.700 |
07 feb 2024 | 32,85 | 32,85 | 31,92 | 32,74 | 30,00 | 81.300 |
06 feb 2024 | 32,94 | 32,94 | 30,89 | 31,39 | 28,77 | 104.300 |
05 feb 2024 | 33,02 | 33,58 | 33,00 | 33,30 | 30,52 | 87.700 |
02 feb 2024 | 32,94 | 33,06 | 32,71 | 32,97 | 30,21 | 36.500 |
01 feb 2024 | 32,19 | 32,69 | 32,00 | 32,60 | 29,88 | 35.200 |
31 gen 2024 | 31,31 | 31,47 | 30,94 | 31,01 | 28,42 | 63.700 |
30 gen 2024 | 30,42 | 30,72 | 30,42 | 30,72 | 28,15 | 42.800 |
29 gen 2024 | 30,33 | 30,60 | 30,16 | 30,42 | 27,88 | 29.500 |
26 gen 2024 | 29,72 | 29,81 | 29,62 | 29,77 | 27,28 | 53.500 |
25 gen 2024 | 29,40 | 29,56 | 29,22 | 29,55 | 27,08 | 38.400 |
24 gen 2024 | 29,45 | 29,52 | 29,18 | 29,44 | 26,98 | 61.100 |
23 gen 2024 | 28,73 | 28,80 | 28,54 | 28,64 | 26,25 | 47.500 |
22 gen 2024 | 28,54 | 28,72 | 28,34 | 28,68 | 26,28 | 58.900 |
19 gen 2024 | 28,53 | 28,97 | 28,37 | 28,97 | 26,55 | 43.100 |
18 gen 2024 | 28,15 | 28,49 | 28,14 | 28,46 | 26,08 | 61.300 |
17 gen 2024 | 27,71 | 28,37 | 27,60 | 28,15 | 25,80 | 188.800 |
16 gen 2024 | 28,75 | 28,95 | 28,05 | 28,25 | 25,89 | 200.600 |
12 gen 2024 | 28,77 | 28,93 | 28,53 | 28,75 | 26,35 | 29.800 |
11 gen 2024 | 28,59 | 28,59 | 28,10 | 28,44 | 26,06 | 43.800 |
10 gen 2024 | 28,45 | 28,49 | 28,35 | 28,49 | 26,11 | 33.700 |
09 gen 2024 | 28,74 | 28,74 | 28,36 | 28,37 | 26,00 | 33.100 |
08 gen 2024 | 28,80 | 28,98 | 28,64 | 28,95 | 26,53 | 44.400 |
05 gen 2024 | 28,73 | 29,00 | 28,57 | 28,72 | 26,32 | 35.100 |
04 gen 2024 | 28,96 | 29,05 | 28,53 | 28,73 | 26,33 | 51.600 |
03 gen 2024 | 29,06 | 29,29 | 28,93 | 29,25 | 26,81 | 40.900 |
02 gen 2024 | 29,89 | 29,95 | 29,23 | 29,39 | 26,93 | 68.500 |
29 dic 2023 | 30,70 | 30,70 | 30,01 | 30,22 | 27,69 | 25.600 |
28 dic 2023 | 30,19 | 30,71 | 30,19 | 30,63 | 28,07 | 26.800 |
27 dic 2023 | 30,47 | 30,47 | 30,04 | 30,15 | 27,63 | 20.200 |
26 dic 2023 | 30,52 | 30,61 | 30,18 | 30,47 | 27,92 | 14.900 |
22 dic 2023 | 30,22 | 30,44 | 30,20 | 30,44 | 27,90 | 34.900 |
21 dic 2023 | 30,14 | 30,25 | 29,88 | 30,08 | 27,57 | 27.900 |
20 dic 2023 | 30,19 | 30,32 | 29,67 | 29,87 | 27,37 | 40.700 |
19 dic 2023 | 29,93 | 30,30 | 29,89 | 30,29 | 27,76 | 35.400 |
18 dic 2023 | 29,83 | 29,96 | 29,69 | 29,96 | 27,46 | 15.900 |
15 dic 2023 | 30,07 | 30,11 | 29,81 | 29,95 | 27,45 | 39.800 |
14 dic 2023 | 30,21 | 30,64 | 30,21 | 30,56 | 28,01 | 27.100 |
13 dic 2023 | 29,43 | 30,46 | 29,37 | 30,46 | 27,91 | 26.900 |
12 dic 2023 | 29,57 | 29,57 | 29,30 | 29,41 | 26,95 | 27.500 |
*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...