Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 0,00 | 0,00 | 0,00 | 32,24 | 32,24 | 12.900 |
24 apr 2024 | 31,98 | 32,15 | 31,65 | 31,91 | 31,91 | 12.967 |
23 apr 2024 | 32,26 | 32,38 | 31,72 | 32,31 | 32,31 | 8.195 |
22 apr 2024 | 32,08 | 32,62 | 31,78 | 32,62 | 32,62 | 5.653 |
19 apr 2024 | 32,16 | 32,94 | 32,16 | 32,56 | 32,56 | 6.623 |
19 apr 2024 | 0.25 Dividendo |
18 apr 2024 | 32,37 | 32,72 | 32,22 | 32,22 | 31,97 | 21.731 |
17 apr 2024 | 32,50 | 32,82 | 32,17 | 32,46 | 32,21 | 2.332 |
16 apr 2024 | 32,83 | 32,90 | 32,18 | 32,47 | 32,22 | 9.396 |
15 apr 2024 | 33,54 | 33,85 | 33,17 | 33,28 | 33,02 | 4.237 |
12 apr 2024 | 34,86 | 35,18 | 33,94 | 34,08 | 33,82 | 25.440 |
11 apr 2024 | 35,22 | 35,22 | 34,15 | 34,50 | 34,23 | 4.780 |
10 apr 2024 | 34,44 | 35,03 | 34,38 | 35,01 | 34,74 | 5.385 |
09 apr 2024 | 35,13 | 35,21 | 34,56 | 34,65 | 34,38 | 3.040 |
08 apr 2024 | 35,73 | 36,02 | 34,94 | 35,32 | 35,05 | 8.054 |
05 apr 2024 | 35,33 | 35,84 | 35,04 | 35,56 | 35,28 | 8.474 |
04 apr 2024 | 35,10 | 35,78 | 35,07 | 35,67 | 35,39 | 8.303 |
03 apr 2024 | 35,59 | 35,90 | 35,56 | 35,63 | 35,36 | 3.472 |
02 apr 2024 | 35,80 | 35,80 | 34,80 | 34,80 | 34,53 | 18.745 |
28 mar 2024 | 34,08 | 34,60 | 33,91 | 34,60 | 34,33 | 4.769 |
27 mar 2024 | 33,00 | 33,69 | 32,61 | 33,69 | 33,43 | 6.718 |
26 mar 2024 | 34,52 | 34,74 | 33,06 | 33,06 | 32,80 | 13.306 |
25 mar 2024 | 33,76 | 34,71 | 33,68 | 34,49 | 34,23 | 7.668 |
22 mar 2024 | 33,94 | 34,01 | 33,42 | 33,42 | 33,16 | 4.657 |
21 mar 2024 | 33,80 | 34,08 | 33,49 | 33,73 | 33,47 | 6.898 |
20 mar 2024 | 32,66 | 33,92 | 32,66 | 33,92 | 33,66 | 5.467 |
19 mar 2024 | 32,68 | 33,29 | 32,68 | 33,10 | 32,85 | 9.536 |
18 mar 2024 | 32,17 | 32,86 | 32,17 | 32,43 | 32,18 | 1.942 |
15 mar 2024 | 32,53 | 32,81 | 32,24 | 32,24 | 31,99 | 5.350 |
14 mar 2024 | 32,92 | 32,93 | 32,41 | 32,50 | 32,25 | 4.797 |
13 mar 2024 | 31,13 | 32,89 | 31,13 | 32,69 | 32,43 | 9.195 |
12 mar 2024 | 31,22 | 31,43 | 30,98 | 31,22 | 30,98 | 7.934 |
11 mar 2024 | 30,93 | 31,22 | 30,46 | 31,19 | 30,95 | 3.879 |
08 mar 2024 | 30,65 | 31,10 | 30,55 | 31,00 | 30,76 | 5.813 |
07 mar 2024 | 30,51 | 30,90 | 30,49 | 30,52 | 30,28 | 12.851 |
06 mar 2024 | 30,91 | 30,91 | 30,45 | 30,74 | 30,50 | 2.351 |
05 mar 2024 | 29,93 | 30,63 | 29,92 | 30,63 | 30,39 | 4.073 |
04 mar 2024 | 30,67 | 30,67 | 30,29 | 30,45 | 30,22 | 10.482 |
01 mar 2024 | 30,18 | 30,63 | 29,98 | 30,49 | 30,25 | 8.751 |
29 feb 2024 | 30,07 | 30,28 | 29,78 | 29,82 | 29,59 | 3.358 |
28 feb 2024 | 30,22 | 30,45 | 29,75 | 30,00 | 29,77 | 3.809 |
27 feb 2024 | 29,76 | 30,45 | 29,76 | 30,15 | 29,91 | 3.065 |
26 feb 2024 | 29,84 | 30,25 | 29,61 | 29,70 | 29,47 | 4.630 |
23 feb 2024 | 30,20 | 30,45 | 29,58 | 30,35 | 30,12 | 2.735 |
22 feb 2024 | 30,64 | 31,14 | 29,99 | 30,17 | 29,94 | 11.298 |
21 feb 2024 | 31,39 | 31,98 | 31,27 | 31,65 | 31,40 | 9.004 |
20 feb 2024 | 31,50 | 31,58 | 31,08 | 31,09 | 30,85 | 5.271 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 31,25 | 31,91 | 31,02 | 31,89 | 31,64 | 3.201 |
15 feb 2024 | 29,99 | 31,27 | 29,99 | 31,25 | 31,01 | 2.507 |
14 feb 2024 | 29,94 | 30,34 | 29,79 | 29,83 | 29,60 | 6.419 |
13 feb 2024 | 30,37 | 30,44 | 29,47 | 29,72 | 29,49 | 17.569 |
12 feb 2024 | 30,44 | 30,80 | 30,19 | 30,69 | 30,45 | 4.621 |
09 feb 2024 | 30,39 | 30,62 | 30,08 | 30,11 | 29,88 | 15.862 |
08 feb 2024 | 30,70 | 30,70 | 30,30 | 30,56 | 30,32 | 2.798 |
07 feb 2024 | 30,74 | 30,84 | 30,20 | 30,50 | 30,26 | 2.119 |
06 feb 2024 | 30,15 | 30,72 | 29,91 | 30,65 | 30,41 | 5.823 |
05 feb 2024 | 30,10 | 30,18 | 29,48 | 29,97 | 29,73 | 5.846 |
02 feb 2024 | 30,70 | 30,71 | 30,26 | 30,53 | 30,29 | 4.717 |
01 feb 2024 | 31,47 | 31,63 | 31,03 | 31,44 | 31,20 | 2.028 |
31 gen 2024 | 32,04 | 32,46 | 31,65 | 31,77 | 31,52 | 4.771 |
30 gen 2024 | 31,37 | 32,33 | 31,37 | 32,33 | 32,08 | 9.767 |
29 gen 2024 | 31,60 | 32,03 | 31,43 | 31,63 | 31,38 | 5.613 |
26 gen 2024 | 32,04 | 32,24 | 31,69 | 31,98 | 31,73 | 2.771 |
25 gen 2024 | 31,58 | 31,75 | 31,15 | 31,71 | 31,46 | 2.612 |
24 gen 2024 | 31,22 | 31,46 | 30,80 | 31,26 | 31,02 | 5.972 |
23 gen 2024 | 30,58 | 31,07 | 30,46 | 30,72 | 30,48 | 2.790 |
22 gen 2024 | 30,14 | 30,90 | 30,11 | 30,67 | 30,43 | 11.281 |
19 gen 2024 | 30,38 | 30,49 | 29,96 | 30,21 | 29,98 | 2.727 |
19 gen 2024 | 0.25 Dividendo |
18 gen 2024 | 30,70 | 30,70 | 30,23 | 30,52 | 30,04 | 7.046 |
17 gen 2024 | 30,83 | 31,25 | 30,75 | 30,93 | 30,44 | 11.681 |
16 gen 2024 | 32,15 | 32,16 | 31,39 | 31,39 | 30,89 | 4.446 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 33,11 | 33,16 | 32,47 | 32,54 | 32,03 | 1.018 |
11 gen 2024 | 33,01 | 33,01 | 32,35 | 32,39 | 31,88 | 10.902 |
10 gen 2024 | 32,72 | 32,81 | 32,35 | 32,46 | 31,94 | 4.611 |
09 gen 2024 | 33,94 | 33,94 | 32,90 | 33,11 | 32,58 | 5.910 |
08 gen 2024 | 33,55 | 33,59 | 33,19 | 33,40 | 32,87 | 3.732 |
05 gen 2024 | 34,28 | 34,33 | 33,82 | 34,12 | 33,58 | 6.291 |
04 gen 2024 | 34,74 | 35,09 | 33,99 | 34,10 | 33,56 | 19.840 |
03 gen 2024 | 35,77 | 36,78 | 35,61 | 36,48 | 35,90 | 4.932 |
02 gen 2024 | 36,26 | 36,60 | 36,14 | 36,14 | 35,57 | 8.179 |
29 dic 2023 | 36,03 | 36,23 | 35,83 | 35,91 | 35,34 | 4.450 |
28 dic 2023 | 36,80 | 37,03 | 36,34 | 36,47 | 35,89 | 1.936 |
27 dic 2023 | 37,43 | 37,81 | 37,31 | 37,31 | 36,72 | 1.494 |
22 dic 2023 | 36,16 | 36,38 | 35,99 | 36,26 | 35,68 | 2.236 |
21 dic 2023 | 35,70 | 35,82 | 35,42 | 35,74 | 35,17 | 1.348 |
20 dic 2023 | 36,08 | 36,31 | 36,00 | 36,10 | 35,53 | 1.061 |
19 dic 2023 | 35,36 | 35,98 | 35,35 | 35,88 | 35,31 | 2.321 |
18 dic 2023 | 36,15 | 36,35 | 35,80 | 35,82 | 35,25 | 2.550 |
15 dic 2023 | 35,68 | 35,68 | 35,00 | 35,28 | 34,72 | 1.274 |
14 dic 2023 | 35,66 | 36,12 | 35,51 | 35,54 | 34,98 | 9.254 |
13 dic 2023 | 34,43 | 34,46 | 33,81 | 33,96 | 33,42 | 1.724 |
12 dic 2023 | 34,15 | 34,33 | 33,83 | 34,04 | 33,50 | 6.056 |
11 dic 2023 | 34,49 | 34,69 | 34,40 | 34,58 | 34,03 | 927 |
08 dic 2023 | 34,09 | 34,46 | 34,00 | 34,22 | 33,68 | 916 |
07 dic 2023 | 34,44 | 34,47 | 33,74 | 33,95 | 33,41 | 3.415 |
06 dic 2023 | 34,39 | 34,85 | 34,00 | 34,12 | 33,58 | 5.818 |
05 dic 2023 | 35,98 | 36,04 | 35,01 | 35,04 | 34,49 | 14.115 |
*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...