Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 35,20 | 35,65 | 35,20 | 35,65 | 35,65 | 2.355 |
03 mag 2024 | 34,65 | 34,90 | 34,80 | 34,85 | 34,85 | 1.458 |
02 mag 2024 | 33,22 | 34,50 | 34,50 | 34,40 | 34,40 | 1.380 |
01 mag 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
30 apr 2024 | 34,00 | 33,85 | 33,00 | 33,22 | 33,22 | 2.571 |
29 apr 2024 | 33,28 | 33,55 | 33,50 | 33,67 | 33,67 | 68 |
26 apr 2024 | 32,25 | 33,09 | 32,30 | 32,80 | 32,80 | 8.840 |
25 apr 2024 | 32,65 | 32,65 | 32,10 | 32,20 | 32,20 | 7.920 |
24 apr 2024 | 32,80 | 32,85 | 32,60 | 32,70 | 32,70 | 5.582 |
23 apr 2024 | 32,80 | 33,00 | 32,75 | 32,85 | 32,85 | 15.553 |
22 apr 2024 | 32,15 | 32,76 | 32,50 | 32,60 | 32,60 | 4.824 |
19 apr 2024 | 32,20 | 32,45 | 32,05 | 32,10 | 32,10 | 9.540 |
18 apr 2024 | 32,50 | 32,60 | 32,34 | 32,30 | 32,30 | 11.052 |
17 apr 2024 | 31,23 | 32,30 | 31,30 | 32,40 | 32,40 | 13.439 |
16 apr 2024 | 32,35 | 32,00 | 31,35 | 31,38 | 31,38 | 14.428 |
15 apr 2024 | 32,50 | 32,65 | 32,35 | 32,70 | 32,70 | 13.597 |
12 apr 2024 | 32,55 | 33,05 | 32,64 | 33,08 | 33,08 | 11.515 |
11 apr 2024 | 33,03 | 32,96 | 32,55 | 32,45 | 32,45 | 16.327 |
10 apr 2024 | 32,75 | 33,20 | 32,80 | 32,95 | 32,95 | 10.503 |
09 apr 2024 | 33,42 | 33,40 | 32,75 | 33,22 | 33,22 | 11.201 |
08 apr 2024 | 32,90 | 33,30 | 32,86 | 33,17 | 33,17 | 14.721 |
05 apr 2024 | 32,45 | 32,70 | 32,30 | 32,60 | 32,60 | 14.588 |
04 apr 2024 | 31,92 | 32,60 | 32,00 | 32,35 | 32,35 | 7.312 |
03 apr 2024 | 31,63 | 32,05 | 31,50 | 32,00 | 32,00 | 25.748 |
02 apr 2024 | 31,67 | 31,75 | 31,25 | 31,52 | 31,52 | 14.566 |
28 mar 2024 | 31,48 | 31,65 | 31,35 | 31,48 | 31,48 | 22.668 |
27 mar 2024 | 31,58 | 31,65 | 31,35 | 31,52 | 31,52 | 12.708 |
26 mar 2024 | 31,33 | 31,65 | 31,35 | 31,63 | 31,63 | 17.670 |
25 mar 2024 | 30,65 | 31,55 | 31,05 | 31,58 | 31,58 | 14.036 |
22 mar 2024 | 30,80 | 31,20 | 30,90 | 31,13 | 31,13 | 3.590 |
21 mar 2024 | 31,02 | 31,00 | 30,80 | 30,95 | 30,95 | 3.118 |
20 mar 2024 | 30,70 | 30,90 | 30,60 | 30,85 | 30,85 | 9.412 |
19 mar 2024 | 30,95 | 30,90 | 30,73 | 30,85 | 30,85 | 13.531 |
18 mar 2024 | 30,70 | 30,90 | 30,70 | 30,80 | 30,80 | 3.670 |
15 mar 2024 | 30,85 | 30,85 | 30,70 | 30,80 | 30,80 | 26.700 |
14 mar 2024 | 31,48 | 31,55 | 31,00 | 31,17 | 31,17 | 15.831 |
13 mar 2024 | 31,77 | 31,82 | 31,50 | 31,73 | 31,73 | 14.698 |
12 mar 2024 | 31,63 | 31,75 | 31,45 | 31,63 | 31,63 | 12.017 |
11 mar 2024 | 31,88 | 31,70 | 31,35 | 31,67 | 31,67 | 28.745 |
08 mar 2024 | 32,10 | 32,35 | 31,80 | 32,30 | 32,30 | 17.126 |
07 mar 2024 | 31,67 | 32,30 | 31,85 | 32,15 | 32,15 | 29.732 |
06 mar 2024 | 32,00 | 32,10 | 31,80 | 31,92 | 31,92 | 47.913 |
05 mar 2024 | 31,33 | 32,10 | 31,56 | 31,77 | 31,77 | 33.646 |
04 mar 2024 | 31,48 | 31,70 | 31,35 | 31,27 | 31,27 | 31.799 |
01 mar 2024 | 31,48 | 31,80 | 31,30 | 31,58 | 31,58 | 18.640 |
29 feb 2024 | 30,60 | 31,45 | 30,71 | 31,17 | 31,17 | 25.233 |
28 feb 2024 | 31,02 | 30,95 | 30,60 | 30,60 | 30,60 | 14.352 |
27 feb 2024 | 30,80 | 31,10 | 30,75 | 30,65 | 30,65 | 20.033 |
26 feb 2024 | 29,88 | 30,70 | 29,95 | 30,55 | 30,55 | 35.626 |
23 feb 2024 | 28,90 | 29,90 | 28,90 | 29,52 | 29,52 | 16.699 |
22 feb 2024 | 28,15 | 29,00 | 27,75 | 29,13 | 29,13 | 15.170 |
21 feb 2024 | 27,38 | 27,75 | 27,58 | 27,63 | 27,63 | 10.752 |
20 feb 2024 | 27,83 | 27,56 | 27,35 | 27,27 | 27,27 | 18.929 |
19 feb 2024 | 27,38 | 27,65 | 27,40 | 27,52 | 27,52 | 9.278 |
16 feb 2024 | 27,48 | 27,60 | 27,45 | 27,58 | 27,58 | 10.027 |
15 feb 2024 | 27,02 | 27,40 | 27,20 | 27,38 | 27,38 | 6.481 |
14 feb 2024 | 26,40 | 27,00 | 26,65 | 26,70 | 26,70 | 7.039 |
13 feb 2024 | 27,48 | 27,10 | 26,72 | 26,70 | 26,70 | 4.605 |
12 feb 2024 | 26,70 | 27,20 | 26,84 | 26,85 | 26,85 | 5.346 |
09 feb 2024 | 26,75 | 26,80 | 26,55 | 26,70 | 26,70 | 9.055 |
08 feb 2024 | 26,95 | 26,86 | 26,65 | 26,90 | 26,90 | 7.800 |
07 feb 2024 | 27,42 | 27,40 | 26,75 | 26,95 | 26,95 | 14.660 |
06 feb 2024 | 27,13 | 27,35 | 27,25 | 27,23 | 27,23 | 6.730 |
05 feb 2024 | 27,23 | 27,45 | 27,15 | 27,02 | 27,02 | 4.086 |
02 feb 2024 | 27,58 | 27,80 | 27,25 | 27,27 | 27,27 | 10.269 |
01 feb 2024 | 28,00 | 27,85 | 27,45 | 27,77 | 27,77 | 7.769 |
31 gen 2024 | 28,00 | 28,10 | 27,90 | 27,92 | 27,92 | 5.486 |
30 gen 2024 | 28,10 | 28,00 | 27,65 | 27,73 | 27,73 | 8.884 |
29 gen 2024 | 28,30 | 28,35 | 27,80 | 27,83 | 27,83 | 10.265 |
26 gen 2024 | 28,10 | 28,35 | 28,05 | 28,40 | 28,40 | 13.661 |
25 gen 2024 | 27,92 | 28,10 | 27,95 | 27,88 | 27,88 | 9.865 |
24 gen 2024 | 27,48 | 28,00 | 27,50 | 27,77 | 27,77 | 11.648 |
23 gen 2024 | 26,90 | 27,35 | 26,85 | 27,38 | 27,38 | 12.781 |
22 gen 2024 | 27,02 | 27,05 | 26,90 | 27,02 | 27,02 | 17.746 |
19 gen 2024 | 26,55 | 27,05 | 26,64 | 26,70 | 26,70 | 18.472 |
18 gen 2024 | 26,50 | 26,80 | 26,35 | 26,50 | 26,50 | 11.597 |
17 gen 2024 | 26,85 | 26,80 | 26,42 | 26,70 | 26,70 | 31.444 |
16 gen 2024 | 27,58 | 27,40 | 27,02 | 27,38 | 27,38 | 10.671 |
15 gen 2024 | 27,50 | 27,70 | 27,45 | 27,67 | 27,67 | 5.168 |
12 gen 2024 | 27,48 | 27,80 | 27,55 | 27,63 | 27,63 | 13.473 |
11 gen 2024 | 28,05 | 28,20 | 27,55 | 27,63 | 27,63 | 23.711 |
10 gen 2024 | 28,70 | 28,65 | 28,10 | 28,35 | 28,35 | 11.713 |
09 gen 2024 | 28,75 | 28,65 | 28,30 | 28,25 | 28,25 | 10.567 |
08 gen 2024 | 28,30 | 28,50 | 28,10 | 28,20 | 28,20 | 7.497 |
05 gen 2024 | 28,35 | 28,30 | 27,95 | 28,10 | 28,10 | 13.875 |
04 gen 2024 | 27,83 | 28,35 | 27,80 | 28,10 | 28,10 | 46.246 |
03 gen 2024 | 28,65 | 28,40 | 27,55 | 27,58 | 27,58 | 13.064 |
02 gen 2024 | 28,30 | 28,60 | 28,20 | 28,35 | 28,35 | 16.250 |
29 dic 2023 | 27,67 | 28,25 | 27,80 | 27,83 | 27,83 | 16.028 |
28 dic 2023 | 28,00 | 28,10 | 27,75 | 28,05 | 28,05 | 13.847 |
27 dic 2023 | 27,77 | 28,00 | 27,70 | 27,73 | 27,73 | 21.307 |
22 dic 2023 | 27,48 | 27,70 | 27,35 | 27,42 | 27,42 | 16.095 |
21 dic 2023 | 27,08 | 27,50 | 27,15 | 27,23 | 27,23 | 16.861 |
20 dic 2023 | 27,92 | 28,05 | 27,25 | 27,42 | 27,42 | 36.680 |
19 dic 2023 | 28,25 | 28,20 | 27,65 | 27,67 | 27,67 | 19.241 |
19 dic 2023 | 2 Dividendo |
18 dic 2023 | 29,88 | 30,10 | 29,65 | 29,77 | 27,77 | 18.779 |
15 dic 2023 | 30,00 | 30,30 | 29,70 | 30,00 | 27,98 | 138.179 |
14 dic 2023 | 29,48 | 30,00 | 29,25 | 29,88 | 27,87 | 16.281 |
13 dic 2023 | 29,08 | 29,20 | 28,95 | 29,08 | 27,12 | 8.955 |
*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...