Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 31,71 | 31,73 | 31,53 | 31,73 | 31,73 | 462 |
02 mag 2024 | 31,65 | 31,73 | 31,65 | 31,72 | 31,72 | 10 |
01 mag 2024 | 32,01 | 32,01 | 31,48 | 31,71 | 31,71 | 87 |
30 apr 2024 | 32,70 | 32,70 | 32,28 | 32,28 | 32,28 | 29 |
29 apr 2024 | 32,71 | 32,75 | 32,58 | 32,69 | 32,69 | 709 |
26 apr 2024 | 32,71 | 32,71 | 32,68 | 32,70 | 32,70 | 341 |
25 apr 2024 | 32,68 | 32,78 | 32,54 | 32,73 | 32,73 | 109 |
24 apr 2024 | 32,59 | 32,66 | 32,46 | 32,55 | 32,55 | 204 |
23 apr 2024 | 32,84 | 33,20 | 32,75 | 33,17 | 33,17 | 209 |
22 apr 2024 | 32,56 | 32,75 | 32,45 | 32,75 | 32,75 | 608 |
19 apr 2024 | 32,26 | 32,51 | 32,25 | 32,51 | 32,51 | 53 |
18 apr 2024 | 32,29 | 32,41 | 32,29 | 32,36 | 32,36 | 95 |
17 apr 2024 | 32,45 | 32,66 | 32,01 | 32,38 | 32,38 | 105 |
16 apr 2024 | 32,42 | 32,75 | 32,24 | 32,24 | 32,24 | 40 |
15 apr 2024 | 33,34 | 33,34 | 33,31 | 33,31 | 33,31 | 24 |
12 apr 2024 | 33,16 | 33,53 | 33,16 | 33,28 | 33,28 | 196 |
11 apr 2024 | 33,43 | 33,43 | 32,72 | 32,90 | 32,90 | 38 |
10 apr 2024 | 33,18 | 33,18 | 32,87 | 33,12 | 33,12 | 196 |
09 apr 2024 | 33,63 | 33,68 | 33,37 | 33,38 | 33,38 | 77 |
08 apr 2024 | 33,56 | 33,76 | 33,45 | 33,66 | 33,66 | 151 |
05 apr 2024 | 33,56 | 33,66 | 33,46 | 33,65 | 33,65 | 660 |
04 apr 2024 | 33,33 | 33,33 | 33,19 | 33,31 | 33,31 | 1.894 |
03 apr 2024 | 32,64 | 32,80 | 32,55 | 32,80 | 32,80 | 187 |
02 apr 2024 | 32,41 | 32,45 | 32,33 | 32,45 | 32,45 | 2.722 |
28 mar 2024 | 31,71 | 31,77 | 31,56 | 31,71 | 31,71 | 142 |
27 mar 2024 | 31,40 | 31,57 | 31,36 | 31,56 | 31,56 | 49 |
26 mar 2024 | 31,60 | 31,60 | 31,38 | 31,38 | 31,38 | 112 |
25 mar 2024 | 31,34 | 31,48 | 31,34 | 31,42 | 31,42 | 656 |
22 mar 2024 | 31,07 | 31,08 | 30,95 | 31,04 | 31,04 | 574 |
21 mar 2024 | 31,31 | 31,39 | 31,19 | 31,20 | 31,20 | 247 |
20 mar 2024 | 30,96 | 31,13 | 30,92 | 31,13 | 31,13 | 23.315 |
19 mar 2024 | 31,51 | 31,68 | 31,45 | 31,50 | 31,50 | 610 |
18 mar 2024 | 31,00 | 31,02 | 30,76 | 30,97 | 30,97 | 867 |
18 mar 2024 | 0.363794 Dividendo |
15 mar 2024 | 31,61 | 31,80 | 31,58 | 31,61 | 31,25 | 810 |
14 mar 2024 | 32,29 | 32,32 | 31,64 | 31,69 | 31,32 | 2.315 |
13 mar 2024 | 32,43 | 32,85 | 32,43 | 32,81 | 32,43 | 1.328 |
12 mar 2024 | 31,95 | 32,13 | 31,95 | 32,02 | 31,65 | 169 |
11 mar 2024 | 31,85 | 31,89 | 31,69 | 31,81 | 31,44 | 399 |
08 mar 2024 | 32,23 | 32,30 | 32,13 | 32,13 | 31,76 | 321 |
07 mar 2024 | 31,83 | 32,13 | 31,74 | 32,07 | 31,70 | 487 |
06 mar 2024 | 31,90 | 31,98 | 31,79 | 31,79 | 31,42 | 606 |
05 mar 2024 | 31,18 | 31,49 | 31,18 | 31,42 | 31,06 | 344 |
04 mar 2024 | 31,29 | 31,33 | 31,05 | 31,12 | 30,76 | 804 |
01 mar 2024 | 30,87 | 31,09 | 30,78 | 30,99 | 30,63 | 749 |
29 feb 2024 | 30,86 | 30,94 | 30,61 | 30,64 | 30,29 | 20.486 |
28 feb 2024 | 31,25 | 31,28 | 31,06 | 31,09 | 30,73 | 107 |
27 feb 2024 | 31,05 | 31,21 | 30,98 | 31,15 | 30,79 | 117 |
26 feb 2024 | 30,74 | 30,91 | 30,70 | 30,85 | 30,49 | 339 |
23 feb 2024 | 30,78 | 30,83 | 30,76 | 30,83 | 30,47 | 382 |
22 feb 2024 | 30,96 | 30,96 | 30,73 | 30,78 | 30,43 | 40 |
21 feb 2024 | 30,72 | 30,91 | 30,72 | 30,91 | 30,55 | 49 |
20 feb 2024 | 30,80 | 30,80 | 30,52 | 30,54 | 30,18 | 143 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 30,50 | 30,64 | 30,44 | 30,45 | 30,10 | 1.024 |
15 feb 2024 | 31,08 | 31,53 | 31,08 | 31,46 | 31,10 | 93 |
14 feb 2024 | 31,15 | 31,19 | 30,98 | 30,98 | 30,62 | 72 |
13 feb 2024 | 31,19 | 31,20 | 30,94 | 31,01 | 30,65 | 141 |
12 feb 2024 | 30,96 | 31,49 | 30,96 | 31,17 | 30,81 | 285 |
09 feb 2024 | 31,00 | 31,01 | 30,75 | 30,77 | 30,41 | 1.310 |
08 feb 2024 | 30,96 | 31,07 | 30,85 | 30,95 | 30,59 | 24 |
07 feb 2024 | 31,15 | 31,15 | 30,91 | 30,97 | 30,61 | 306 |
06 feb 2024 | 31,16 | 31,43 | 31,16 | 31,42 | 31,06 | 77 |
05 feb 2024 | 30,90 | 31,07 | 30,73 | 31,07 | 30,71 | 189 |
02 feb 2024 | 31,63 | 31,66 | 31,50 | 31,51 | 31,14 | 164 |
01 feb 2024 | 32,03 | 32,06 | 31,97 | 31,97 | 31,60 | 31 |
31 gen 2024 | 32,29 | 32,34 | 31,80 | 32,01 | 31,64 | 248 |
30 gen 2024 | 32,21 | 32,43 | 32,08 | 32,43 | 32,06 | 115 |
29 gen 2024 | 32,39 | 32,39 | 32,17 | 32,25 | 31,88 | 571 |
26 gen 2024 | 32,00 | 32,09 | 32,00 | 32,05 | 31,68 | 240 |
25 gen 2024 | 31,76 | 31,84 | 31,62 | 31,79 | 31,42 | 14 |
24 gen 2024 | 31,57 | 31,59 | 31,09 | 31,41 | 31,05 | 1.259 |
23 gen 2024 | 31,03 | 31,23 | 31,00 | 31,05 | 30,69 | 76 |
22 gen 2024 | 31,10 | 31,30 | 30,99 | 31,30 | 30,94 | 844 |
19 gen 2024 | 31,55 | 31,60 | 31,10 | 31,47 | 31,11 | 498 |
18 gen 2024 | 31,84 | 31,84 | 31,29 | 31,76 | 31,40 | 88 |
17 gen 2024 | 31,89 | 31,98 | 31,70 | 31,76 | 31,39 | 392 |
16 gen 2024 | 32,65 | 32,70 | 32,38 | 32,38 | 32,01 | 478 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 33,17 | 33,17 | 32,97 | 33,11 | 32,73 | 1.728 |
11 gen 2024 | 32,74 | 32,78 | 32,40 | 32,40 | 32,03 | 29 |
10 gen 2024 | 32,72 | 32,72 | 32,56 | 32,56 | 32,19 | 1.963 |
09 gen 2024 | 32,96 | 32,99 | 32,64 | 32,67 | 32,29 | 8.394 |
08 gen 2024 | 33,15 | 33,19 | 33,06 | 33,12 | 32,74 | 567 |
05 gen 2024 | 33,90 | 33,92 | 33,89 | 33,89 | 33,50 | 1 |
04 gen 2024 | 34,16 | 34,16 | 33,96 | 33,96 | 33,57 | 130 |
03 gen 2024 | 33,82 | 33,91 | 33,00 | 33,90 | 33,51 | 428 |
02 gen 2024 | 33,98 | 34,18 | 33,97 | 34,18 | 33,79 | 1.212 |
29 dic 2023 | 34,05 | 34,05 | 33,87 | 33,90 | 33,51 | 14 |
28 dic 2023 | 34,04 | 34,16 | 33,90 | 33,90 | 33,51 | 62 |
27 dic 2023 | 34,20 | 34,24 | 34,20 | 34,23 | 33,84 | 180 |
22 dic 2023 | 33,73 | 33,82 | 33,62 | 33,72 | 33,34 | 45 |
21 dic 2023 | 33,31 | 33,34 | 33,22 | 33,33 | 32,95 | 141 |
20 dic 2023 | 33,23 | 33,28 | 33,14 | 33,25 | 32,87 | 125 |
19 dic 2023 | 32,86 | 33,00 | 32,83 | 32,94 | 32,56 | 89 |
18 dic 2023 | 32,70 | 32,81 | 32,63 | 32,64 | 32,26 | 169 |
15 dic 2023 | 32,57 | 32,57 | 32,18 | 32,28 | 31,91 | 119 |
14 dic 2023 | 32,38 | 32,73 | 32,38 | 32,70 | 32,32 | 235 |
13 dic 2023 | 31,82 | 31,89 | 31,75 | 31,85 | 31,48 | 38 |
12 dic 2023 | 32,03 | 32,08 | 31,86 | 32,08 | 31,71 | 95 |
*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...