Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 35,74 | 36,07 | 35,55 | 36,07 | 36,07 | 2.140 |
20 mag 2024 | 35,45 | 35,59 | 35,29 | 35,40 | 35,40 | 1.598 |
17 mag 2024 | 35,35 | 35,36 | 35,18 | 35,24 | 35,24 | 1.094 |
16 mag 2024 | 34,97 | 35,34 | 34,97 | 35,15 | 35,15 | 1.114 |
15 mag 2024 | 35,11 | 35,19 | 34,88 | 34,97 | 34,97 | 2.569 |
14 mag 2024 | 34,36 | 34,76 | 34,36 | 34,76 | 34,76 | 1.073 |
13 mag 2024 | 34,28 | 34,38 | 34,18 | 34,23 | 34,23 | 679 |
10 mag 2024 | 34,35 | 34,38 | 34,16 | 34,16 | 34,16 | 1.502 |
09 mag 2024 | 33,99 | 34,06 | 33,98 | 34,01 | 34,01 | 2.672 |
08 mag 2024 | 33,31 | 33,88 | 33,24 | 33,82 | 33,82 | 908 |
07 mag 2024 | 33,55 | 33,63 | 33,45 | 33,61 | 33,61 | 3.077 |
03 mag 2024 | 33,61 | 33,79 | 33,61 | 33,69 | 33,69 | 736 |
02 mag 2024 | 33,40 | 33,53 | 33,13 | 33,49 | 33,49 | 946 |
01 mag 2024 | 33,42 | 33,67 | 32,99 | 33,63 | 33,63 | 802 |
30 apr 2024 | 33,24 | 34,36 | 33,12 | 33,82 | 33,82 | 10.652 |
29 apr 2024 | 31,58 | 31,73 | 31,50 | 31,73 | 31,73 | 295 |
26 apr 2024 | 31,35 | 31,55 | 31,35 | 31,55 | 31,55 | 1.450 |
25 apr 2024 | 31,58 | 31,58 | 31,26 | 31,31 | 31,31 | 258 |
24 apr 2024 | 31,54 | 31,60 | 31,34 | 31,48 | 31,48 | 98 |
23 apr 2024 | 31,57 | 31,83 | 31,55 | 31,69 | 31,69 | 399 |
22 apr 2024 | 31,39 | 31,64 | 31,39 | 31,64 | 31,64 | 368 |
19 apr 2024 | 30,91 | 31,34 | 30,91 | 31,30 | 31,30 | 1.763 |
18 apr 2024 | 30,98 | 31,07 | 30,81 | 30,82 | 30,82 | 45.111 |
17 apr 2024 | 31,11 | 31,37 | 31,01 | 31,32 | 31,32 | 1.026 |
16 apr 2024 | 31,20 | 31,45 | 30,95 | 31,13 | 31,13 | 1.701 |
15 apr 2024 | 32,03 | 32,03 | 31,66 | 31,73 | 31,73 | 1.182 |
12 apr 2024 | 31,94 | 31,94 | 31,50 | 31,52 | 31,52 | 2.366 |
11 apr 2024 | 32,42 | 32,42 | 32,05 | 32,41 | 32,41 | 1.289 |
10 apr 2024 | 32,07 | 32,17 | 31,74 | 31,91 | 31,91 | 827 |
09 apr 2024 | 32,29 | 32,47 | 32,14 | 32,47 | 32,47 | 4.652 |
08 apr 2024 | 33,18 | 33,18 | 32,47 | 32,50 | 32,50 | 331 |
05 apr 2024 | 32,33 | 32,56 | 32,27 | 32,44 | 32,44 | 1.588 |
04 apr 2024 | 32,86 | 32,99 | 32,78 | 32,85 | 32,85 | 5.576 |
03 apr 2024 | 32,50 | 32,73 | 32,50 | 32,63 | 32,63 | 646 |
02 apr 2024 | 32,53 | 32,68 | 32,53 | 32,62 | 32,62 | 1.535 |
28 mar 2024 | 33,17 | 33,18 | 32,90 | 32,95 | 32,95 | 1.508 |
27 mar 2024 | 32,50 | 32,74 | 32,50 | 32,70 | 32,70 | 4.140 |
26 mar 2024 | 32,58 | 32,64 | 32,33 | 32,35 | 32,35 | 4.995 |
25 mar 2024 | 32,59 | 32,67 | 32,47 | 32,47 | 32,47 | 3.293 |
22 mar 2024 | 32,84 | 33,11 | 32,58 | 32,65 | 32,65 | 6.135 |
21 mar 2024 | 32,93 | 33,27 | 32,85 | 33,19 | 33,19 | 1.253 |
20 mar 2024 | 32,53 | 32,69 | 32,44 | 32,69 | 32,69 | 961 |
19 mar 2024 | 32,15 | 32,52 | 32,12 | 32,45 | 32,45 | 1.064 |
18 mar 2024 | 32,78 | 32,78 | 32,35 | 32,35 | 32,35 | 5.897 |
15 mar 2024 | 32,37 | 32,56 | 32,37 | 32,50 | 32,50 | 893 |
14 mar 2024 | 32,70 | 32,70 | 32,35 | 32,36 | 32,36 | 5.520 |
13 mar 2024 | 33,00 | 33,00 | 32,81 | 32,81 | 32,81 | 156 |
12 mar 2024 | 33,10 | 33,10 | 32,74 | 32,85 | 32,85 | 455 |
11 mar 2024 | 32,56 | 32,92 | 32,49 | 32,88 | 32,88 | 9.628 |
08 mar 2024 | 32,73 | 32,88 | 32,62 | 32,64 | 32,64 | 864 |
07 mar 2024 | 32,86 | 32,86 | 32,29 | 32,42 | 32,42 | 877 |
06 mar 2024 | 32,74 | 33,16 | 32,67 | 33,16 | 33,16 | 1.854 |
05 mar 2024 | 33,22 | 33,29 | 32,49 | 32,55 | 32,55 | 5.026 |
04 mar 2024 | 32,39 | 33,49 | 32,34 | 33,47 | 33,47 | 1.041 |
01 mar 2024 | 32,34 | 32,51 | 32,09 | 32,50 | 32,50 | 1.318 |
29 feb 2024 | 32,27 | 32,40 | 32,17 | 32,17 | 32,17 | 4.631 |
28 feb 2024 | 32,03 | 32,19 | 31,68 | 32,13 | 32,13 | 2.650 |
28 feb 2024 | 0.28 Dividendo |
27 feb 2024 | 32,54 | 32,73 | 32,46 | 32,50 | 32,22 | 446 |
26 feb 2024 | 32,58 | 32,70 | 32,17 | 32,69 | 32,41 | 558 |
23 feb 2024 | 32,56 | 32,60 | 32,48 | 32,56 | 32,28 | 1.024 |
22 feb 2024 | 32,20 | 32,47 | 32,16 | 32,47 | 32,19 | 4.519 |
21 feb 2024 | 32,17 | 32,44 | 32,07 | 32,22 | 31,94 | 1.103 |
20 feb 2024 | 31,68 | 32,08 | 31,64 | 32,08 | 31,80 | 1.715 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 32,03 | 32,18 | 31,77 | 32,18 | 31,90 | 2.271 |
15 feb 2024 | 31,81 | 32,18 | 31,69 | 32,18 | 31,90 | 754 |
14 feb 2024 | 31,58 | 31,63 | 31,42 | 31,60 | 31,33 | 15.183 |
13 feb 2024 | 31,67 | 31,78 | 31,15 | 31,41 | 31,14 | 7.736 |
12 feb 2024 | 32,03 | 32,35 | 31,92 | 32,23 | 31,95 | 9.923 |
09 feb 2024 | 31,81 | 32,03 | 31,59 | 32,01 | 31,73 | 1.543 |
08 feb 2024 | 31,70 | 31,77 | 31,54 | 31,65 | 31,38 | 5.274 |
07 feb 2024 | 32,06 | 32,14 | 31,73 | 31,75 | 31,48 | 8.600 |
06 feb 2024 | 32,11 | 32,16 | 31,98 | 32,15 | 31,87 | 829 |
05 feb 2024 | 32,04 | 32,12 | 31,73 | 32,01 | 31,73 | 3.134 |
02 feb 2024 | 31,98 | 32,07 | 31,80 | 32,07 | 31,79 | 782 |
01 feb 2024 | 32,35 | 32,35 | 31,80 | 31,82 | 31,54 | 1.375 |
31 gen 2024 | 33,32 | 33,32 | 32,56 | 32,56 | 32,28 | 3.058 |
30 gen 2024 | 32,86 | 33,83 | 32,61 | 32,93 | 32,65 | 13.487 |
29 gen 2024 | 30,85 | 31,07 | 30,78 | 31,05 | 30,78 | 679 |
26 gen 2024 | 31,00 | 31,07 | 30,83 | 31,00 | 30,73 | 653 |
25 gen 2024 | 30,68 | 31,03 | 30,53 | 30,69 | 30,43 | 8.632 |
24 gen 2024 | 30,52 | 30,66 | 30,38 | 30,38 | 30,12 | 3.462 |
23 gen 2024 | 30,63 | 30,79 | 30,41 | 30,44 | 30,18 | 1.352 |
22 gen 2024 | 30,50 | 30,75 | 30,50 | 30,66 | 30,40 | 1.765 |
19 gen 2024 | 30,08 | 30,44 | 29,86 | 30,42 | 30,16 | 4.182 |
18 gen 2024 | 30,13 | 30,25 | 29,96 | 30,21 | 29,95 | 1.606 |
17 gen 2024 | 29,92 | 30,01 | 29,64 | 29,74 | 29,49 | 428 |
16 gen 2024 | 30,60 | 30,60 | 30,01 | 30,01 | 29,75 | 345.334 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 30,70 | 30,95 | 30,70 | 30,73 | 30,47 | 548 |
11 gen 2024 | 30,50 | 30,66 | 30,49 | 30,66 | 30,39 | 528 |
10 gen 2024 | 30,59 | 30,59 | 30,39 | 30,59 | 30,33 | 25.237 |
09 gen 2024 | 31,10 | 31,10 | 30,74 | 30,74 | 30,48 | 535 |
08 gen 2024 | 30,74 | 31,26 | 30,63 | 31,26 | 30,99 | 877 |
05 gen 2024 | 30,26 | 30,56 | 30,26 | 30,56 | 30,29 | 1.243 |
04 gen 2024 | 30,05 | 30,27 | 30,00 | 30,27 | 30,01 | 1.822 |
03 gen 2024 | 30,19 | 30,33 | 30,00 | 30,22 | 29,96 | 4.143 |
02 gen 2024 | 30,18 | 30,73 | 30,12 | 30,73 | 30,46 | 2.459 |
29 dic 2023 | 30,50 | 30,61 | 30,34 | 30,34 | 30,08 | 784 |
*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...