Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 28,52 | 28,52 | 28,00 | 28,30 | 28,30 | 368.041 |
26 apr 2024 | 0.75 Dividendo |
25 apr 2024 | 28,88 | 29,70 | 28,38 | 29,29 | 28,54 | 146.046 |
24 apr 2024 | 31,22 | 31,58 | 31,22 | 31,58 | 30,77 | 26.465 |
23 apr 2024 | 31,50 | 31,50 | 30,82 | 30,88 | 30,09 | 29.727 |
22 apr 2024 | 31,16 | 31,24 | 30,96 | 31,24 | 30,44 | 6.673 |
19 apr 2024 | 30,90 | 31,02 | 30,82 | 30,91 | 30,12 | 28.361 |
18 apr 2024 | 30,56 | 31,08 | 30,56 | 30,62 | 29,84 | 14.471 |
17 apr 2024 | 31,14 | 31,14 | 30,62 | 30,91 | 30,12 | 21.881 |
16 apr 2024 | 31,16 | 31,16 | 31,00 | 31,08 | 30,28 | 73.700 |
15 apr 2024 | 31,88 | 31,88 | 31,54 | 31,78 | 30,97 | 3.671 |
12 apr 2024 | 32,62 | 32,62 | 31,88 | 32,40 | 31,57 | 5.198 |
11 apr 2024 | 31,98 | 32,00 | 31,90 | 31,90 | 31,08 | 35.868 |
10 apr 2024 | 32,20 | 32,20 | 31,62 | 31,62 | 30,81 | 15.225 |
09 apr 2024 | 32,06 | 32,36 | 32,06 | 32,36 | 31,53 | 748 |
08 apr 2024 | 31,70 | 31,82 | 31,50 | 31,64 | 30,83 | 17.392 |
05 apr 2024 | 31,92 | 32,04 | 31,82 | 31,82 | 31,01 | 6.927 |
04 apr 2024 | 32,46 | 32,62 | 32,26 | 32,33 | 31,50 | 12.656 |
03 apr 2024 | 32,66 | 32,96 | 32,10 | 32,10 | 31,28 | 22.683 |
02 apr 2024 | 34,34 | 34,88 | 34,00 | 34,49 | 33,61 | 17.693 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 34,10 | 34,15 | 33,90 | 33,91 | 33,04 | 13.765 |
26 mar 2024 | 32,95 | 33,65 | 32,95 | 33,50 | 32,64 | 10.589 |
25 mar 2024 | 33,80 | 33,80 | 33,00 | 33,05 | 32,20 | 19.603 |
22 mar 2024 | 34,40 | 34,80 | 33,95 | 34,42 | 33,54 | 17.263 |
21 mar 2024 | 35,45 | 35,45 | 34,85 | 34,85 | 33,96 | 6.186 |
20 mar 2024 | 35,00 | 35,80 | 35,00 | 35,52 | 34,61 | 16.758 |
19 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,11 | 10.571 |
18 mar 2024 | 35,70 | 35,90 | 35,48 | 35,72 | 34,81 | 36.805 |
15 mar 2024 | 35,45 | 35,62 | 35,25 | 35,62 | 34,70 | 3.226 |
14 mar 2024 | 35,25 | 35,38 | 35,20 | 35,31 | 34,41 | 21.792 |
13 mar 2024 | 35,40 | 35,45 | 35,00 | 35,37 | 34,47 | 6.714 |
12 mar 2024 | 35,25 | 35,30 | 35,25 | 35,30 | 34,40 | 5.257 |
11 mar 2024 | 34,40 | 34,59 | 34,30 | 34,45 | 33,57 | 20.631 |
08 mar 2024 | 34,65 | 34,65 | 34,55 | 34,55 | 33,67 | 5.892 |
07 mar 2024 | 34,10 | 34,40 | 34,05 | 34,15 | 33,28 | 12.375 |
06 mar 2024 | 35,05 | 35,10 | 34,50 | 34,50 | 33,61 | 22.269 |
05 mar 2024 | 35,60 | 35,60 | 35,10 | 35,33 | 34,42 | 37.869 |
04 mar 2024 | 36,60 | 36,60 | 36,00 | 36,01 | 35,09 | 22.654 |
01 mar 2024 | 36,60 | 36,75 | 36,20 | 36,40 | 35,46 | 17.142 |
29 feb 2024 | 35,70 | 36,30 | 35,70 | 36,30 | 35,37 | 12.522 |
28 feb 2024 | 35,70 | 35,70 | 35,10 | 35,70 | 34,78 | 42.514 |
27 feb 2024 | 35,50 | 35,71 | 35,50 | 35,55 | 34,64 | 41.445 |
26 feb 2024 | 35,70 | 35,79 | 35,40 | 35,79 | 34,87 | 24.118 |
23 feb 2024 | 34,65 | 35,00 | 34,50 | 34,80 | 33,91 | 29.995 |
22 feb 2024 | 34,95 | 35,30 | 34,85 | 34,95 | 34,06 | 4.551 |
21 feb 2024 | 35,60 | 35,60 | 34,10 | 34,81 | 33,92 | 21.329 |
20 feb 2024 | 35,90 | 35,90 | 34,80 | 35,70 | 34,79 | 22.155 |
19 feb 2024 | 35,00 | 36,25 | 35,00 | 36,25 | 35,32 | 6.751 |
16 feb 2024 | 35,20 | 35,35 | 35,00 | 35,21 | 34,30 | 14.139 |
15 feb 2024 | 35,05 | 35,05 | 34,30 | 34,60 | 33,71 | 29.312 |
14 feb 2024 | 33,30 | 35,65 | 33,30 | 35,01 | 34,11 | 40.017 |
13 feb 2024 | 33,35 | 33,35 | 33,20 | 33,20 | 32,35 | 8.274 |
12 feb 2024 | 33,30 | 33,30 | 32,90 | 33,18 | 32,33 | 13.260 |
09 feb 2024 | 33,15 | 33,95 | 33,15 | 33,50 | 32,64 | 6.435 |
08 feb 2024 | 32,80 | 33,65 | 32,75 | 33,24 | 32,39 | 27.110 |
07 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 31,77 | 1.413 |
06 feb 2024 | 32,40 | 33,00 | 32,40 | 33,00 | 32,16 | 6.360 |
05 feb 2024 | 32,40 | 32,75 | 32,40 | 32,40 | 31,57 | 82.945 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,33 | 426 |
31 gen 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,38 | 767 |
30 gen 2024 | 32,15 | 32,36 | 32,15 | 32,36 | 31,53 | 84.208 |
29 gen 2024 | 32,50 | 32,51 | 32,40 | 32,51 | 31,68 | 4.594 |
26 gen 2024 | 32,35 | 32,50 | 31,85 | 32,05 | 31,23 | 91.990 |
25 gen 2024 | 32,10 | 32,70 | 31,95 | 31,95 | 31,14 | 15.587 |
24 gen 2024 | 31,95 | 32,10 | 31,87 | 31,87 | 31,05 | 14.018 |
23 gen 2024 | 32,45 | 32,45 | 31,55 | 32,00 | 31,18 | 79.965 |
22 gen 2024 | 31,70 | 32,20 | 31,70 | 32,20 | 31,37 | 2.979 |
19 gen 2024 | 31,50 | 31,95 | 31,50 | 31,60 | 30,79 | 17.864 |
18 gen 2024 | 30,80 | 31,40 | 30,58 | 30,58 | 29,79 | 15.165 |
17 gen 2024 | 31,65 | 31,65 | 30,95 | 30,95 | 30,16 | 21.701 |
16 gen 2024 | 30,95 | 31,90 | 30,70 | 31,90 | 31,08 | 63.974 |
15 gen 2024 | 31,70 | 31,70 | 31,45 | 31,45 | 30,64 | 7.214 |
12 gen 2024 | 31,75 | 32,10 | 31,75 | 32,10 | 31,28 | 14.647 |
11 gen 2024 | 31,70 | 31,75 | 31,50 | 31,64 | 30,83 | 15.560 |
10 gen 2024 | 31,50 | 31,70 | 31,50 | 31,67 | 30,86 | 1.642 |
09 gen 2024 | 31,80 | 31,85 | 31,20 | 31,65 | 30,84 | 34.477 |
08 gen 2024 | 31,35 | 31,75 | 31,35 | 31,39 | 30,59 | 14.715 |
05 gen 2024 | 31,15 | 31,50 | 30,95 | 31,50 | 30,69 | 19.728 |
04 gen 2024 | 31,60 | 32,05 | 31,35 | 31,60 | 30,79 | 37.084 |
03 gen 2024 | 31,75 | 31,75 | 31,20 | 31,20 | 30,40 | 144.640 |
02 gen 2024 | 33,25 | 33,35 | 32,15 | 32,55 | 31,72 | 32.261 |
29 dic 2023 | 32,85 | 33,50 | 32,85 | 33,47 | 32,61 | 151.174 |
28 dic 2023 | 32,55 | 32,80 | 32,45 | 32,62 | 31,79 | 20.406 |
27 dic 2023 | 32,85 | 32,85 | 32,60 | 32,83 | 31,99 | 15.039 |
22 dic 2023 | 32,15 | 32,35 | 32,05 | 32,18 | 31,35 | 11.375 |
21 dic 2023 | 31,95 | 32,15 | 31,70 | 31,85 | 31,03 | 11.787 |
20 dic 2023 | 30,85 | 31,50 | 30,85 | 31,50 | 30,69 | 11.440 |
19 dic 2023 | 30,85 | 31,15 | 30,75 | 31,15 | 30,36 | 56.663 |
18 dic 2023 | 32,60 | 32,60 | 30,85 | 31,93 | 31,11 | 16.011 |
15 dic 2023 | 31,60 | 33,05 | 31,50 | 32,70 | 31,86 | 50.801 |
14 dic 2023 | 30,60 | 31,60 | 30,25 | 31,25 | 30,45 | 63.458 |
13 dic 2023 | 30,15 | 30,90 | 28,95 | 30,25 | 29,48 | 152.380 |
12 dic 2023 | 33,95 | 34,00 | 33,25 | 33,66 | 32,79 | 48.849 |
11 dic 2023 | 34,25 | 34,67 | 34,25 | 34,67 | 33,78 | 28.091 |
08 dic 2023 | 33,05 | 34,30 | 33,05 | 33,92 | 33,05 | 34.304 |
07 dic 2023 | 33,15 | 33,15 | 32,45 | 33,06 | 32,21 | 9.487 |
06 dic 2023 | 33,40 | 33,40 | 32,90 | 33,15 | 32,30 | 9.364 |
05 dic 2023 | 32,70 | 33,15 | 32,70 | 33,00 | 32,15 | 16.585 |
*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...