Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 24,61 | 25,08 | 24,42 | 24,89 | 24,89 | 31.912 |
26 mar 2024 | 24,90 | 24,94 | 23,64 | 24,59 | 24,59 | 17.391 |
25 mar 2024 | 24,90 | 24,90 | 24,16 | 24,88 | 24,88 | 38.962 |
22 mar 2024 | 25,30 | 25,56 | 24,80 | 25,19 | 25,19 | 22.070 |
21 mar 2024 | 25,20 | 25,70 | 25,22 | 25,36 | 25,36 | 52.476 |
20 mar 2024 | 24,96 | 25,28 | 24,66 | 25,14 | 25,14 | 45.865 |
19 mar 2024 | 24,52 | 24,92 | 24,34 | 24,70 | 24,70 | 33.542 |
18 mar 2024 | 24,92 | 25,16 | 24,58 | 24,73 | 24,73 | 41.400 |
15 mar 2024 | 25,32 | 25,62 | 24,90 | 24,99 | 24,99 | 542.490 |
14 mar 2024 | 25,24 | 25,56 | 24,94 | 25,19 | 25,19 | 55.294 |
13 mar 2024 | 25,70 | 25,96 | 25,28 | 25,49 | 25,49 | 36.056 |
12 mar 2024 | 26,29 | 26,40 | 25,60 | 26,06 | 26,06 | 60.043 |
11 mar 2024 | 26,48 | 26,72 | 26,12 | 26,18 | 26,18 | 14.091 |
08 mar 2024 | 25,91 | 26,40 | 25,54 | 26,17 | 26,17 | 17.707 |
07 mar 2024 | 25,36 | 25,98 | 25,10 | 25,70 | 25,70 | 30.089 |
06 mar 2024 | 25,13 | 25,70 | 25,20 | 25,37 | 25,37 | 36.049 |
05 mar 2024 | 25,01 | 25,24 | 24,54 | 24,96 | 24,96 | 23.824 |
04 mar 2024 | 25,49 | 25,56 | 24,54 | 24,95 | 24,95 | 140.787 |
04 mar 2024 | 2.42 Dividendo |
01 mar 2024 | 28,00 | 28,18 | 27,48 | 27,92 | 25,50 | 325.864 |
29 feb 2024 | 27,93 | 28,06 | 27,44 | 27,73 | 25,33 | 24.060 |
28 feb 2024 | 28,94 | 29,20 | 26,92 | 27,61 | 25,22 | 364.594 |
27 feb 2024 | 29,01 | 29,28 | 28,70 | 28,90 | 26,39 | 53.297 |
26 feb 2024 | 28,69 | 29,04 | 28,68 | 28,89 | 26,39 | 328.657 |
23 feb 2024 | 29,32 | 29,16 | 28,60 | 28,86 | 26,36 | 37.232 |
22 feb 2024 | 29,03 | 29,60 | 28,72 | 29,32 | 26,78 | 262.088 |
21 feb 2024 | 29,34 | 29,26 | 28,62 | 28,96 | 26,45 | 70.621 |
20 feb 2024 | 30,04 | 30,66 | 28,43 | 29,26 | 26,73 | 231.780 |
19 feb 2024 | 31,43 | 31,96 | 30,12 | 30,61 | 27,96 | 50.676 |
16 feb 2024 | 31,01 | 31,26 | 30,66 | 30,79 | 28,13 | 9.332 |
15 feb 2024 | 30,46 | 31,32 | 30,10 | 30,78 | 28,12 | 18.558 |
14 feb 2024 | 30,21 | 30,38 | 29,90 | 30,10 | 27,49 | 8.800 |
13 feb 2024 | 30,58 | 30,86 | 30,12 | 30,51 | 27,87 | 11.791 |
12 feb 2024 | 30,46 | 30,82 | 30,46 | 30,74 | 28,08 | 16.563 |
09 feb 2024 | 30,69 | 31,02 | 30,15 | 30,26 | 27,64 | 145.582 |
08 feb 2024 | 30,46 | 30,86 | 30,60 | 30,79 | 28,12 | 6.262 |
07 feb 2024 | 30,63 | 31,18 | 30,42 | 30,46 | 27,82 | 13.043 |
06 feb 2024 | 30,29 | 30,82 | 30,12 | 30,59 | 27,94 | 65.705 |
05 feb 2024 | 30,61 | 30,98 | 30,22 | 30,85 | 28,17 | 10.570 |
02 feb 2024 | 30,92 | 31,38 | 30,60 | 31,38 | 28,66 | 237.961 |
01 feb 2024 | 31,49 | 31,76 | 30,70 | 31,16 | 28,46 | 17.910 |
31 gen 2024 | 31,97 | 32,20 | 31,50 | 31,60 | 28,86 | 76.293 |
30 gen 2024 | 32,61 | 32,82 | 32,00 | 32,36 | 29,56 | 28.790 |
29 gen 2024 | 33,24 | 33,30 | 32,38 | 32,49 | 29,67 | 36.394 |
26 gen 2024 | 33,15 | 33,18 | 32,54 | 33,05 | 30,19 | 11.008 |
25 gen 2024 | 32,96 | 33,26 | 32,68 | 32,99 | 30,13 | 7.564 |
24 gen 2024 | 32,50 | 33,10 | 32,36 | 33,06 | 30,20 | 23.121 |
23 gen 2024 | 32,52 | 32,84 | 32,22 | 32,24 | 29,45 | 60.052 |
22 gen 2024 | 32,52 | 33,38 | 32,40 | 32,69 | 29,85 | 160.014 |
19 gen 2024 | 32,48 | 33,24 | 32,36 | 32,60 | 29,77 | 23.346 |
18 gen 2024 | 33,22 | 33,92 | 32,16 | 32,77 | 29,93 | 32.164 |
17 gen 2024 | 34,50 | 35,88 | 33,20 | 33,76 | 30,83 | 57.982 |
16 gen 2024 | 34,92 | 35,02 | 34,24 | 34,89 | 31,87 | 35.105 |
15 gen 2024 | 35,57 | 35,44 | 34,56 | 34,99 | 31,96 | 17.811 |
12 gen 2024 | 34,50 | 35,46 | 34,50 | 34,78 | 31,76 | 25.070 |
11 gen 2024 | 34,02 | 34,78 | 33,78 | 34,57 | 31,57 | 12.132 |
10 gen 2024 | 34,50 | 34,62 | 33,88 | 34,28 | 31,31 | 18.777 |
09 gen 2024 | 35,85 | 35,22 | 34,56 | 34,56 | 31,57 | 8.887 |
08 gen 2024 | 34,69 | 35,00 | 34,07 | 34,67 | 31,67 | 20.479 |
05 gen 2024 | 35,13 | 35,20 | 34,54 | 35,19 | 32,14 | 10.787 |
04 gen 2024 | 35,97 | 35,38 | 34,12 | 35,30 | 32,24 | 19.841 |
03 gen 2024 | 35,24 | 35,70 | 34,68 | 34,92 | 31,89 | 7.331 |
02 gen 2024 | 35,53 | 35,84 | 35,24 | 35,59 | 32,51 | 15.328 |
29 dic 2023 | 36,10 | 36,18 | 35,10 | 35,92 | 32,80 | 15.417 |
28 dic 2023 | 36,00 | 36,34 | 35,90 | 35,98 | 32,86 | 11.384 |
27 dic 2023 | 35,62 | 36,08 | 35,32 | 35,59 | 32,51 | 11.997 |
22 dic 2023 | 35,13 | 35,38 | 34,98 | 35,12 | 32,08 | 6.501 |
21 dic 2023 | 35,49 | 35,32 | 34,96 | 35,15 | 32,10 | 22.328 |
20 dic 2023 | 35,38 | 35,66 | 34,86 | 35,50 | 32,42 | 16.053 |
19 dic 2023 | 34,90 | 36,06 | 35,00 | 35,36 | 32,29 | 13.368 |
18 dic 2023 | 35,01 | 35,00 | 34,36 | 34,98 | 31,95 | 52.060 |
15 dic 2023 | 35,24 | 35,48 | 34,50 | 34,66 | 31,66 | 96.170 |
14 dic 2023 | 34,00 | 35,80 | 34,70 | 35,08 | 32,04 | 36.045 |
13 dic 2023 | 32,77 | 33,22 | 32,58 | 33,15 | 30,28 | 3.116 |
12 dic 2023 | 33,09 | 33,56 | 32,68 | 33,33 | 30,44 | 14.960 |
11 dic 2023 | 33,81 | 33,92 | 33,10 | 33,10 | 30,23 | 19.160 |
08 dic 2023 | 34,00 | 34,18 | 33,66 | 33,66 | 30,74 | 21.131 |
07 dic 2023 | 33,91 | 34,30 | 33,36 | 33,93 | 30,99 | 15.638 |
06 dic 2023 | 33,64 | 34,14 | 33,52 | 33,94 | 31,00 | 29.076 |
05 dic 2023 | 33,87 | 34,10 | 33,58 | 33,64 | 30,72 | 46.393 |
04 dic 2023 | 33,49 | 34,60 | 33,56 | 34,27 | 31,30 | 51.340 |
01 dic 2023 | 33,30 | 33,86 | 32,80 | 33,36 | 30,47 | 72.005 |
30 nov 2023 | 33,95 | 34,50 | 33,28 | 33,70 | 30,78 | 23.882 |
29 nov 2023 | 33,66 | 34,24 | 33,42 | 33,78 | 30,85 | 16.592 |
28 nov 2023 | 33,62 | 33,68 | 33,05 | 33,52 | 30,62 | 15.222 |
27 nov 2023 | 33,43 | 33,60 | 33,14 | 33,52 | 30,61 | 15.422 |
24 nov 2023 | 33,78 | 33,79 | 33,44 | 33,52 | 30,62 | 16.580 |
23 nov 2023 | 33,36 | 33,58 | 32,94 | 33,09 | 30,22 | 4.507 |
22 nov 2023 | 31,87 | 33,32 | 32,24 | 32,95 | 30,10 | 16.477 |
21 nov 2023 | 33,43 | 33,52 | 32,30 | 32,77 | 29,93 | 13.985 |
20 nov 2023 | 32,80 | 33,52 | 32,94 | 33,33 | 30,44 | 80.138 |
17 nov 2023 | 33,20 | 33,56 | 32,70 | 32,75 | 29,91 | 92.808 |
16 nov 2023 | 33,28 | 33,66 | 32,62 | 32,95 | 30,10 | 60.315 |
15 nov 2023 | 34,00 | 34,28 | 33,20 | 33,35 | 30,46 | 11.897 |
14 nov 2023 | 31,89 | 34,04 | 31,82 | 33,36 | 30,47 | 12.783 |
13 nov 2023 | 32,04 | 32,52 | 31,70 | 32,00 | 29,23 | 15.768 |
10 nov 2023 | 31,95 | 32,00 | 31,36 | 31,88 | 29,12 | 25.811 |
09 nov 2023 | 31,74 | 32,30 | 31,46 | 32,03 | 29,26 | 12.929 |
08 nov 2023 | 31,49 | 32,12 | 31,50 | 31,87 | 29,11 | 99.810 |
07 nov 2023 | 31,49 | 31,98 | 31,24 | 31,85 | 29,09 | 12.044 |
*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...