Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 34,90 | 35,05 | 33,85 | 34,22 | 34,22 | 570.152 |
02 mag 2024 | 34,54 | 35,17 | 34,66 | 34,90 | 34,90 | 370.194 |
01 mag 2024 | 34,67 | 34,58 | 34,58 | 34,58 | 34,58 | 128.522 |
30 apr 2024 | 35,10 | 35,25 | 34,54 | 34,58 | 34,58 | 844.005 |
29 apr 2024 | 35,49 | 35,75 | 34,84 | 35,07 | 35,07 | 563.837 |
26 apr 2024 | 34,85 | 35,47 | 34,88 | 35,47 | 35,47 | 342.399 |
25 apr 2024 | 35,13 | 35,29 | 34,51 | 34,90 | 34,90 | 568.893 |
24 apr 2024 | 35,57 | 35,69 | 34,82 | 34,92 | 34,92 | 424.201 |
23 apr 2024 | 34,32 | 35,33 | 34,25 | 35,33 | 35,33 | 779.289 |
22 apr 2024 | 33,98 | 34,24 | 33,57 | 34,12 | 34,12 | 1.436.425 |
22 apr 2024 | 1.8029 Dividendo |
19 apr 2024 | 34,95 | 35,28 | 34,50 | 35,28 | 33,47 | 4.425.319 |
18 apr 2024 | 34,43 | 35,08 | 34,49 | 35,08 | 33,29 | 629.499 |
17 apr 2024 | 33,78 | 34,54 | 33,72 | 34,21 | 32,46 | 610.103 |
16 apr 2024 | 34,30 | 33,87 | 33,45 | 33,65 | 31,93 | 428.084 |
15 apr 2024 | 34,04 | 34,76 | 34,23 | 34,35 | 32,60 | 343.418 |
12 apr 2024 | 33,97 | 34,66 | 33,87 | 34,21 | 32,46 | 1.000.584 |
11 apr 2024 | 35,10 | 35,17 | 33,58 | 34,93 | 33,15 | 803.805 |
10 apr 2024 | 34,69 | 35,13 | 34,21 | 34,93 | 33,15 | 644.278 |
09 apr 2024 | 35,35 | 35,61 | 34,51 | 34,73 | 32,95 | 10.859.230 |
08 apr 2024 | 34,96 | 35,38 | 34,82 | 35,09 | 33,30 | 10.300.740 |
05 apr 2024 | 35,44 | 35,10 | 34,13 | 34,89 | 33,11 | 727.484 |
04 apr 2024 | 35,65 | 35,82 | 35,44 | 35,70 | 33,88 | 1.014.013 |
03 apr 2024 | 35,25 | 35,74 | 35,28 | 35,62 | 33,80 | 449.303 |
02 apr 2024 | 35,24 | 35,63 | 34,88 | 35,14 | 33,35 | 10.478.060 |
28 mar 2024 | 34,46 | 35,30 | 34,44 | 35,17 | 33,37 | 1.317.224 |
27 mar 2024 | 34,52 | 34,65 | 34,30 | 34,57 | 32,80 | 322.356 |
26 mar 2024 | 34,07 | 34,55 | 34,06 | 34,50 | 32,74 | 345.265 |
25 mar 2024 | 33,62 | 34,17 | 33,47 | 33,85 | 32,12 | 933.131 |
22 mar 2024 | 33,87 | 33,97 | 33,44 | 33,59 | 31,87 | 1.336.570 |
21 mar 2024 | 33,79 | 34,27 | 33,51 | 33,91 | 32,18 | 1.336.247 |
20 mar 2024 | 33,89 | 33,95 | 33,60 | 33,86 | 32,13 | 1.186.274 |
19 mar 2024 | 33,32 | 33,87 | 33,22 | 33,84 | 32,11 | 1.278.939 |
18 mar 2024 | 32,94 | 33,38 | 32,86 | 33,17 | 31,48 | 1.792.060 |
15 mar 2024 | 32,25 | 32,90 | 32,00 | 32,81 | 31,14 | 1.083.742 |
14 mar 2024 | 32,28 | 32,49 | 31,88 | 32,27 | 30,63 | 833.521 |
13 mar 2024 | 31,75 | 32,53 | 31,66 | 32,15 | 30,50 | 1.463.199 |
12 mar 2024 | 30,91 | 31,74 | 30,93 | 31,63 | 30,01 | 866.910 |
11 mar 2024 | 30,76 | 31,03 | 30,20 | 30,29 | 28,74 | 7.102.726 |
08 mar 2024 | 31,24 | 31,30 | 30,72 | 30,78 | 29,20 | 1.134.528 |
07 mar 2024 | 31,46 | 31,56 | 30,75 | 30,89 | 29,31 | 2.246.809 |
06 mar 2024 | 31,50 | 31,67 | 31,23 | 31,36 | 29,76 | 811.033 |
05 mar 2024 | 31,31 | 31,63 | 30,92 | 31,31 | 29,71 | 1.312.462 |
04 mar 2024 | 31,10 | 31,39 | 31,00 | 31,31 | 29,71 | 1.640.424 |
01 mar 2024 | 31,01 | 31,32 | 31,00 | 31,15 | 29,56 | 758.733 |
29 feb 2024 | 31,03 | 31,22 | 30,91 | 30,91 | 29,33 | 2.593.757 |
28 feb 2024 | 30,83 | 31,11 | 30,56 | 30,66 | 29,09 | 591.374 |
27 feb 2024 | 30,89 | 31,04 | 30,53 | 30,77 | 29,20 | 712.412 |
26 feb 2024 | 31,04 | 31,14 | 30,83 | 30,90 | 29,32 | 617.843 |
23 feb 2024 | 30,42 | 31,05 | 30,13 | 30,79 | 29,22 | 1.250.495 |
22 feb 2024 | 30,73 | 30,89 | 30,27 | 30,51 | 28,95 | 1.398.911 |
21 feb 2024 | 29,87 | 30,67 | 30,00 | 30,39 | 28,84 | 1.230.971 |
20 feb 2024 | 29,77 | 29,95 | 29,70 | 29,92 | 28,39 | 4.608.531 |
19 feb 2024 | 29,87 | 29,95 | 29,70 | 29,81 | 28,28 | 383.919 |
16 feb 2024 | 29,56 | 30,00 | 29,70 | 29,93 | 28,40 | 761.211 |
15 feb 2024 | 29,95 | 29,98 | 29,41 | 29,62 | 28,11 | 1.178.544 |
14 feb 2024 | 29,50 | 30,01 | 29,31 | 29,70 | 28,18 | 1.165.277 |
13 feb 2024 | 29,54 | 29,65 | 29,24 | 29,43 | 27,93 | 1.443.055 |
12 feb 2024 | 29,17 | 29,60 | 29,11 | 29,54 | 28,03 | 1.044.505 |
09 feb 2024 | 29,05 | 29,14 | 28,82 | 29,11 | 27,62 | 902.210 |
08 feb 2024 | 28,78 | 29,20 | 28,45 | 29,11 | 27,63 | 1.210.343 |
07 feb 2024 | 28,88 | 28,99 | 28,47 | 28,78 | 27,31 | 1.541.374 |
06 feb 2024 | 29,12 | 29,45 | 28,73 | 29,00 | 27,52 | 1.997.726 |
05 feb 2024 | 26,70 | 29,45 | 26,50 | 29,31 | 27,81 | 3.952.248 |
02 feb 2024 | 26,72 | 26,80 | 26,17 | 26,52 | 25,16 | 966.966 |
01 feb 2024 | 27,25 | 27,20 | 26,50 | 26,95 | 25,57 | 1.168.878 |
31 gen 2024 | 26,95 | 27,84 | 27,07 | 27,41 | 26,01 | 2.357.953 |
30 gen 2024 | 26,71 | 27,07 | 26,71 | 27,03 | 25,65 | 979.310 |
29 gen 2024 | 26,74 | 27,07 | 26,48 | 26,61 | 25,25 | 574.756 |
26 gen 2024 | 26,47 | 26,69 | 26,33 | 26,37 | 25,02 | 407.762 |
25 gen 2024 | 26,98 | 26,73 | 26,41 | 26,57 | 25,21 | 490.188 |
24 gen 2024 | 26,54 | 27,01 | 26,36 | 26,94 | 25,57 | 524.767 |
23 gen 2024 | 26,55 | 26,75 | 26,34 | 26,36 | 25,02 | 381.754 |
22 gen 2024 | 26,44 | 26,77 | 26,41 | 26,41 | 25,06 | 509.792 |
19 gen 2024 | 26,56 | 26,85 | 26,44 | 26,50 | 25,14 | 704.073 |
18 gen 2024 | 25,84 | 26,80 | 25,76 | 26,66 | 25,29 | 1.105.552 |
17 gen 2024 | 25,73 | 25,91 | 25,56 | 25,84 | 24,52 | 673.966 |
16 gen 2024 | 25,70 | 25,86 | 25,17 | 25,81 | 24,49 | 786.580 |
15 gen 2024 | 25,67 | 25,87 | 25,38 | 25,58 | 24,27 | 481.156 |
12 gen 2024 | 25,66 | 25,95 | 25,49 | 25,66 | 24,35 | 758.336 |
11 gen 2024 | 25,71 | 26,18 | 25,56 | 25,75 | 24,43 | 1.133.002 |
10 gen 2024 | 25,59 | 25,95 | 25,51 | 25,63 | 24,32 | 318.588 |
09 gen 2024 | 26,06 | 26,13 | 25,38 | 26,06 | 24,73 | 1.352.352 |
08 gen 2024 | 25,76 | 26,07 | 25,68 | 25,79 | 24,47 | 547.125 |
05 gen 2024 | 25,43 | 25,95 | 25,35 | 25,76 | 24,44 | 892.589 |
04 gen 2024 | 24,89 | 25,58 | 24,77 | 25,00 | 23,72 | 966.043 |
03 gen 2024 | 25,00 | 25,20 | 24,69 | 24,85 | 23,58 | 631.802 |
02 gen 2024 | 24,52 | 25,36 | 24,67 | 25,03 | 23,75 | 828.951 |
29 dic 2023 | 24,43 | 24,64 | 24,33 | 24,50 | 23,24 | 400.963 |
28 dic 2023 | 24,43 | 24,53 | 24,38 | 24,39 | 23,14 | 282.443 |
27 dic 2023 | 24,30 | 24,58 | 24,28 | 24,45 | 23,20 | 397.950 |
22 dic 2023 | 24,34 | 24,43 | 24,22 | 24,40 | 23,15 | 550.147 |
21 dic 2023 | 24,33 | 24,45 | 24,15 | 24,31 | 23,07 | 442.424 |
20 dic 2023 | 24,41 | 24,46 | 24,10 | 24,33 | 23,08 | 1.102.990 |
19 dic 2023 | 24,03 | 24,52 | 24,02 | 24,31 | 23,07 | 1.801.632 |
18 dic 2023 | 23,64 | 24,20 | 23,59 | 24,10 | 22,87 | 2.644.707 |
15 dic 2023 | 23,91 | 23,97 | 23,48 | 23,69 | 22,48 | 1.350.034 |
14 dic 2023 | 24,84 | 25,06 | 23,63 | 24,44 | 23,19 | 9.493.427 |
13 dic 2023 | 25,14 | 25,28 | 24,98 | 25,01 | 23,73 | 825.773 |
12 dic 2023 | 25,30 | 25,57 | 25,02 | 25,04 | 23,76 | 678.962 |
*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...