Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 33,84 | 34,12 | 33,76 | 34,06 | 34,06 | 4.122 |
30 apr 2024 | 33,40 | 34,06 | 33,40 | 34,04 | 34,04 | 19.692 |
29 apr 2024 | 32,54 | 33,30 | 32,54 | 33,28 | 33,28 | 8.981 |
26 apr 2024 | 32,96 | 33,06 | 32,56 | 32,82 | 32,82 | 139.042 |
25 apr 2024 | 32,84 | 33,32 | 32,56 | 32,56 | 32,56 | 37.217 |
24 apr 2024 | 32,90 | 33,40 | 32,86 | 33,14 | 33,14 | 53.683 |
23 apr 2024 | 33,20 | 33,40 | 32,98 | 33,21 | 33,21 | 61.029 |
22 apr 2024 | 32,50 | 33,08 | 32,50 | 32,82 | 32,82 | 28.808 |
19 apr 2024 | 32,42 | 32,70 | 32,30 | 32,36 | 32,36 | 29.105 |
18 apr 2024 | 32,70 | 32,80 | 32,48 | 32,59 | 32,59 | 79.843 |
17 apr 2024 | 32,64 | 33,16 | 32,64 | 32,92 | 32,92 | 39.549 |
16 apr 2024 | 33,14 | 33,14 | 32,82 | 33,04 | 33,04 | 56.604 |
15 apr 2024 | 33,86 | 33,86 | 33,40 | 33,50 | 33,50 | 45.062 |
12 apr 2024 | 33,98 | 34,42 | 33,90 | 34,32 | 34,32 | 54.957 |
11 apr 2024 | 33,44 | 34,04 | 33,32 | 33,68 | 33,68 | 81.685 |
10 apr 2024 | 33,94 | 34,06 | 33,18 | 33,81 | 33,81 | 52.798 |
09 apr 2024 | 33,14 | 33,92 | 33,14 | 33,70 | 33,70 | 13.468 |
08 apr 2024 | 33,10 | 33,50 | 33,10 | 33,32 | 33,32 | 24.565 |
05 apr 2024 | 33,34 | 33,38 | 33,04 | 33,04 | 33,04 | 38.951 |
04 apr 2024 | 34,14 | 34,58 | 33,64 | 34,23 | 34,23 | 38.356 |
03 apr 2024 | 33,10 | 33,46 | 33,10 | 33,26 | 33,26 | 33.629 |
02 apr 2024 | 33,12 | 33,50 | 33,08 | 33,18 | 33,18 | 102.261 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 32,48 | 33,22 | 32,48 | 33,03 | 33,03 | 73.995 |
26 mar 2024 | 32,24 | 32,44 | 32,18 | 32,29 | 32,29 | 18.349 |
25 mar 2024 | 32,66 | 32,70 | 32,30 | 32,30 | 32,30 | 37.815 |
22 mar 2024 | 32,88 | 32,88 | 32,56 | 32,65 | 32,65 | 19.009 |
21 mar 2024 | 32,54 | 32,88 | 32,54 | 32,64 | 32,64 | 17.806 |
21 mar 2024 | 0.7 Dividendo |
20 mar 2024 | 33,48 | 33,54 | 33,22 | 33,34 | 32,64 | 64.029 |
19 mar 2024 | 33,02 | 33,26 | 32,98 | 33,05 | 32,36 | 11.756 |
18 mar 2024 | 32,72 | 33,08 | 32,40 | 33,00 | 32,31 | 29.239 |
15 mar 2024 | 33,12 | 33,12 | 32,48 | 32,52 | 31,84 | 18.387 |
14 mar 2024 | 32,62 | 32,78 | 32,60 | 32,72 | 32,03 | 18.863 |
13 mar 2024 | 32,92 | 32,92 | 32,28 | 32,57 | 31,89 | 17.615 |
12 mar 2024 | 32,42 | 32,74 | 32,40 | 32,63 | 31,94 | 17.449 |
11 mar 2024 | 32,02 | 32,66 | 32,02 | 32,36 | 31,68 | 13.664 |
08 mar 2024 | 32,42 | 32,64 | 32,24 | 32,32 | 31,64 | 9.618 |
07 mar 2024 | 32,68 | 32,68 | 32,24 | 32,40 | 31,72 | 27.860 |
06 mar 2024 | 32,72 | 32,80 | 32,22 | 32,48 | 31,80 | 578.655 |
05 mar 2024 | 32,78 | 33,40 | 32,78 | 33,10 | 32,41 | 24.232 |
04 mar 2024 | 33,26 | 33,26 | 32,94 | 33,04 | 32,35 | 26.604 |
01 mar 2024 | 33,38 | 33,38 | 32,84 | 33,06 | 32,36 | 17.058 |
29 feb 2024 | 33,64 | 33,64 | 33,32 | 33,38 | 32,68 | 123.962 |
28 feb 2024 | 33,70 | 33,94 | 33,64 | 33,76 | 33,05 | 36.713 |
27 feb 2024 | 34,00 | 34,00 | 33,34 | 33,59 | 32,88 | 76.430 |
26 feb 2024 | 34,24 | 34,42 | 33,86 | 34,10 | 33,39 | 149.689 |
23 feb 2024 | 33,94 | 34,14 | 33,60 | 33,79 | 33,08 | 179.453 |
22 feb 2024 | 33,90 | 34,04 | 33,56 | 33,98 | 33,27 | 42.475 |
21 feb 2024 | 33,10 | 33,74 | 32,92 | 32,97 | 32,28 | 25.780 |
20 feb 2024 | 33,80 | 33,80 | 33,34 | 33,65 | 32,94 | 40.611 |
19 feb 2024 | 33,96 | 34,02 | 33,62 | 34,02 | 33,30 | 53.205 |
16 feb 2024 | 33,00 | 33,64 | 33,00 | 33,54 | 32,84 | 43.996 |
15 feb 2024 | 33,36 | 33,42 | 33,06 | 33,18 | 32,48 | 31.416 |
14 feb 2024 | 33,40 | 33,68 | 33,10 | 33,36 | 32,66 | 466.133 |
13 feb 2024 | 32,72 | 33,82 | 32,72 | 33,42 | 32,71 | 51.549 |
12 feb 2024 | 31,98 | 32,18 | 31,60 | 32,08 | 31,40 | 45.452 |
09 feb 2024 | 31,98 | 32,36 | 31,66 | 32,26 | 31,58 | 47.073 |
08 feb 2024 | 33,24 | 33,24 | 31,74 | 31,99 | 31,32 | 300.336 |
07 feb 2024 | 33,58 | 33,58 | 32,20 | 32,58 | 31,89 | 68.798 |
06 feb 2024 | 33,38 | 33,64 | 33,30 | 33,40 | 32,70 | 20.083 |
05 feb 2024 | 32,96 | 33,31 | 32,82 | 32,96 | 32,27 | 26.111 |
02 feb 2024 | 33,90 | 33,90 | 33,04 | 33,04 | 32,35 | 88.870 |
01 feb 2024 | 34,92 | 34,92 | 34,00 | 34,00 | 33,29 | 19.909 |
31 gen 2024 | 35,30 | 35,94 | 34,90 | 35,42 | 34,67 | 108.252 |
30 gen 2024 | 34,56 | 35,34 | 34,56 | 34,85 | 34,12 | 61.966 |
29 gen 2024 | 34,88 | 34,88 | 34,30 | 34,42 | 33,69 | 19.256 |
26 gen 2024 | 34,68 | 35,20 | 34,68 | 35,03 | 34,29 | 463.303 |
25 gen 2024 | 34,78 | 35,08 | 34,64 | 34,76 | 34,03 | 11.894 |
24 gen 2024 | 35,28 | 35,50 | 34,86 | 35,34 | 34,60 | 40.072 |
23 gen 2024 | 35,26 | 35,26 | 34,90 | 35,06 | 34,32 | 65.353 |
22 gen 2024 | 34,82 | 35,22 | 34,22 | 34,62 | 33,90 | 26.015 |
19 gen 2024 | 34,78 | 34,92 | 34,46 | 34,52 | 33,79 | 85.751 |
18 gen 2024 | 34,82 | 34,82 | 34,26 | 34,50 | 33,77 | 117.435 |
17 gen 2024 | 34,96 | 34,98 | 34,56 | 34,83 | 34,10 | 31.656 |
16 gen 2024 | 35,50 | 35,50 | 35,10 | 35,32 | 34,58 | 79.428 |
15 gen 2024 | 35,52 | 35,76 | 35,36 | 35,46 | 34,71 | 31.733 |
12 gen 2024 | 35,84 | 36,26 | 35,76 | 36,14 | 35,38 | 188.747 |
11 gen 2024 | 35,90 | 35,90 | 35,26 | 35,61 | 34,86 | 54.649 |
10 gen 2024 | 34,46 | 35,94 | 34,46 | 34,86 | 34,13 | 289.764 |
09 gen 2024 | 33,66 | 34,52 | 33,58 | 34,49 | 33,77 | 128.705 |
08 gen 2024 | 33,14 | 33,70 | 33,08 | 33,40 | 32,70 | 52.581 |
05 gen 2024 | 33,16 | 33,28 | 33,10 | 33,20 | 32,50 | 28.240 |
04 gen 2024 | 33,86 | 33,86 | 32,84 | 32,94 | 32,25 | 48.794 |
03 gen 2024 | 33,26 | 33,54 | 33,08 | 33,40 | 32,70 | 41.261 |
02 gen 2024 | 32,84 | 33,22 | 32,78 | 32,81 | 32,12 | 16.937 |
29 dic 2023 | 33,00 | 33,00 | 32,48 | 32,68 | 32,00 | 29.399 |
28 dic 2023 | 32,66 | 32,76 | 32,48 | 32,67 | 31,99 | 33.243 |
27 dic 2023 | 32,62 | 32,70 | 32,22 | 32,44 | 31,76 | 4.918 |
22 dic 2023 | 32,50 | 32,66 | 32,20 | 32,29 | 31,62 | 509.040 |
21 dic 2023 | 32,08 | 32,36 | 31,94 | 32,23 | 31,55 | 110.902 |
20 dic 2023 | 32,56 | 32,60 | 32,14 | 32,29 | 31,62 | 22.445 |
19 dic 2023 | 32,10 | 32,38 | 32,06 | 32,15 | 31,48 | 33.200 |
18 dic 2023 | 32,46 | 32,50 | 32,12 | 32,16 | 31,49 | 62.674 |
15 dic 2023 | 32,90 | 32,90 | 32,18 | 32,60 | 31,91 | 83.454 |
14 dic 2023 | 32,68 | 32,88 | 32,52 | 32,76 | 32,07 | 30.144 |
13 dic 2023 | 32,24 | 32,30 | 32,10 | 32,20 | 31,52 | 80.988 |
12 dic 2023 | 31,94 | 32,46 | 31,92 | 32,27 | 31,59 | 87.127 |
11 dic 2023 | 32,46 | 32,50 | 31,94 | 32,19 | 31,51 | 323.347 |
08 dic 2023 | 32,28 | 32,96 | 32,28 | 32,81 | 32,12 | 134.186 |
*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...