Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 33,49 | 34,18 | 32,84 | 33,56 | 33,56 | 609.207 |
25 apr 2024 | 33,40 | 33,93 | 32,53 | 33,71 | 33,71 | 410.100 |
24 apr 2024 | 33,45 | 34,16 | 33,35 | 33,52 | 33,52 | 319.300 |
23 apr 2024 | 33,75 | 33,80 | 33,23 | 33,50 | 33,50 | 424.000 |
22 apr 2024 | 33,09 | 33,73 | 33,00 | 33,65 | 33,65 | 224.300 |
19 apr 2024 | 32,46 | 33,38 | 32,46 | 33,03 | 33,03 | 206.900 |
18 apr 2024 | 32,65 | 32,94 | 32,32 | 32,47 | 32,47 | 148.400 |
17 apr 2024 | 32,93 | 33,32 | 32,31 | 32,45 | 32,45 | 201.400 |
16 apr 2024 | 32,40 | 33,24 | 32,33 | 32,68 | 32,68 | 329.600 |
15 apr 2024 | 32,87 | 33,37 | 32,29 | 32,47 | 32,47 | 315.300 |
12 apr 2024 | 33,00 | 33,52 | 32,74 | 33,15 | 33,15 | 292.200 |
11 apr 2024 | 33,50 | 33,70 | 32,80 | 33,09 | 33,09 | 310.700 |
10 apr 2024 | 34,02 | 34,28 | 33,11 | 33,26 | 33,26 | 371.700 |
09 apr 2024 | 34,99 | 35,10 | 34,10 | 34,47 | 34,47 | 211.400 |
08 apr 2024 | 34,30 | 35,03 | 34,21 | 34,98 | 34,98 | 674.800 |
05 apr 2024 | 34,12 | 34,66 | 34,02 | 34,30 | 34,30 | 212.900 |
04 apr 2024 | 34,25 | 34,64 | 33,89 | 34,04 | 34,04 | 452.300 |
03 apr 2024 | 34,18 | 34,93 | 34,02 | 34,72 | 34,72 | 387.600 |
02 apr 2024 | 34,25 | 34,88 | 34,10 | 34,61 | 34,61 | 387.100 |
01 apr 2024 | 34,74 | 34,92 | 34,33 | 34,42 | 34,42 | 228.100 |
28 mar 2024 | 34,80 | 35,33 | 34,71 | 34,74 | 34,74 | 230.200 |
27 mar 2024 | 34,21 | 34,90 | 34,16 | 34,75 | 34,75 | 350.900 |
26 mar 2024 | 33,99 | 34,40 | 33,85 | 34,20 | 34,20 | 259.100 |
25 mar 2024 | 33,83 | 33,99 | 33,36 | 33,76 | 33,76 | 196.800 |
22 mar 2024 | 34,64 | 34,64 | 33,60 | 33,84 | 33,84 | 240.300 |
21 mar 2024 | 34,50 | 35,43 | 34,23 | 34,64 | 34,64 | 377.800 |
20 mar 2024 | 33,62 | 34,60 | 33,37 | 34,48 | 34,48 | 358.100 |
19 mar 2024 | 33,31 | 33,93 | 33,25 | 33,64 | 33,64 | 350.500 |
18 mar 2024 | 33,37 | 33,77 | 33,20 | 33,48 | 33,48 | 183.200 |
15 mar 2024 | 33,55 | 33,97 | 33,13 | 33,29 | 33,29 | 242.300 |
14 mar 2024 | 34,14 | 34,22 | 33,05 | 33,37 | 33,37 | 459.800 |
13 mar 2024 | 33,74 | 34,34 | 33,66 | 34,10 | 34,10 | 362.100 |
12 mar 2024 | 33,80 | 34,15 | 33,68 | 33,92 | 33,92 | 431.400 |
11 mar 2024 | 33,85 | 33,94 | 33,54 | 33,62 | 33,62 | 199.700 |
08 mar 2024 | 34,12 | 34,13 | 33,40 | 33,83 | 33,83 | 357.300 |
07 mar 2024 | 33,41 | 34,11 | 32,91 | 34,00 | 34,00 | 433.000 |
06 mar 2024 | 33,60 | 33,88 | 33,22 | 33,84 | 33,84 | 307.000 |
05 mar 2024 | 32,99 | 33,67 | 32,89 | 33,61 | 33,61 | 292.800 |
04 mar 2024 | 32,60 | 33,30 | 32,60 | 32,93 | 32,93 | 323.900 |
01 mar 2024 | 31,76 | 32,77 | 31,38 | 32,58 | 32,58 | 529.300 |
29 feb 2024 | 33,20 | 33,20 | 31,76 | 31,77 | 31,77 | 749.000 |
28 feb 2024 | 33,59 | 33,95 | 33,18 | 33,18 | 33,18 | 257.100 |
27 feb 2024 | 33,50 | 34,00 | 33,40 | 33,75 | 33,75 | 233.200 |
26 feb 2024 | 34,10 | 34,12 | 33,23 | 33,51 | 33,51 | 221.200 |
23 feb 2024 | 33,59 | 34,18 | 33,42 | 33,95 | 33,95 | 571.000 |
22 feb 2024 | 32,87 | 33,72 | 32,62 | 33,58 | 33,58 | 448.000 |
21 feb 2024 | 32,43 | 32,86 | 32,33 | 32,55 | 32,55 | 132.000 |
20 feb 2024 | 32,70 | 33,40 | 32,55 | 32,59 | 32,59 | 259.900 |
16 feb 2024 | 32,80 | 33,23 | 32,61 | 32,61 | 32,61 | 284.400 |
16 feb 2024 | 0.77 Dividendo |
15 feb 2024 | 33,89 | 34,22 | 33,63 | 33,71 | 32,94 | 376.200 |
14 feb 2024 | 33,61 | 33,91 | 33,15 | 33,56 | 32,79 | 432.500 |
13 feb 2024 | 33,22 | 34,08 | 33,22 | 33,44 | 32,68 | 496.700 |
12 feb 2024 | 33,36 | 34,47 | 33,36 | 34,16 | 33,38 | 431.100 |
09 feb 2024 | 32,94 | 33,49 | 32,85 | 33,21 | 32,45 | 289.100 |
08 feb 2024 | 33,15 | 33,48 | 32,59 | 32,90 | 32,15 | 426.300 |
07 feb 2024 | 34,09 | 34,75 | 32,26 | 33,15 | 32,39 | 842.200 |
06 feb 2024 | 33,59 | 34,04 | 32,86 | 32,95 | 32,20 | 511.700 |
05 feb 2024 | 33,25 | 33,89 | 33,00 | 33,52 | 32,75 | 329.000 |
02 feb 2024 | 33,64 | 33,84 | 33,13 | 33,41 | 32,65 | 278.200 |
01 feb 2024 | 34,05 | 34,25 | 33,25 | 33,72 | 32,95 | 285.600 |
31 gen 2024 | 33,84 | 33,84 | 33,27 | 33,55 | 32,78 | 251.800 |
30 gen 2024 | 33,39 | 34,12 | 33,30 | 33,96 | 33,18 | 328.300 |
29 gen 2024 | 33,75 | 33,85 | 32,92 | 33,32 | 32,56 | 462.500 |
26 gen 2024 | 34,26 | 34,47 | 33,64 | 33,75 | 32,98 | 290.700 |
25 gen 2024 | 33,94 | 34,33 | 33,55 | 34,01 | 33,23 | 255.600 |
24 gen 2024 | 33,84 | 34,41 | 33,60 | 33,75 | 32,98 | 436.300 |
23 gen 2024 | 33,45 | 33,83 | 33,28 | 33,49 | 32,73 | 267.400 |
22 gen 2024 | 33,61 | 33,99 | 33,38 | 33,65 | 32,88 | 341.900 |
19 gen 2024 | 32,77 | 33,61 | 32,56 | 33,57 | 32,80 | 229.800 |
18 gen 2024 | 32,67 | 32,96 | 32,40 | 32,86 | 32,11 | 209.900 |
17 gen 2024 | 32,40 | 32,92 | 32,00 | 32,53 | 31,79 | 334.700 |
16 gen 2024 | 32,84 | 33,30 | 32,76 | 32,94 | 32,19 | 281.900 |
12 gen 2024 | 33,00 | 33,28 | 32,80 | 33,19 | 32,43 | 402.900 |
11 gen 2024 | 32,00 | 33,30 | 31,96 | 32,84 | 32,09 | 503.200 |
10 gen 2024 | 31,61 | 31,85 | 31,40 | 31,84 | 31,11 | 202.800 |
09 gen 2024 | 31,30 | 31,75 | 31,23 | 31,55 | 30,83 | 488.100 |
08 gen 2024 | 31,20 | 31,53 | 30,83 | 31,25 | 30,54 | 464.900 |
05 gen 2024 | 31,36 | 31,43 | 30,72 | 31,10 | 30,39 | 238.900 |
04 gen 2024 | 30,77 | 31,38 | 30,68 | 31,05 | 30,34 | 343.500 |
03 gen 2024 | 30,41 | 30,71 | 30,10 | 30,37 | 29,68 | 238.700 |
02 gen 2024 | 30,92 | 31,00 | 30,41 | 30,75 | 30,05 | 261.100 |
29 dic 2023 | 31,13 | 31,51 | 30,77 | 31,03 | 30,32 | 494.900 |
28 dic 2023 | 31,07 | 31,54 | 30,93 | 31,37 | 30,65 | 352.000 |
27 dic 2023 | 31,23 | 31,86 | 31,20 | 31,33 | 30,61 | 283.000 |
26 dic 2023 | 31,92 | 31,94 | 31,18 | 31,45 | 30,73 | 332.200 |
22 dic 2023 | 30,96 | 32,30 | 30,95 | 31,78 | 31,05 | 471.000 |
21 dic 2023 | 31,75 | 32,24 | 30,94 | 31,17 | 30,46 | 359.700 |
20 dic 2023 | 32,75 | 32,92 | 31,55 | 31,62 | 30,90 | 663.800 |
19 dic 2023 | 32,25 | 32,95 | 32,04 | 32,75 | 32,00 | 570.600 |
18 dic 2023 | 32,17 | 32,36 | 31,65 | 32,21 | 31,47 | 552.800 |
15 dic 2023 | 31,80 | 32,20 | 31,44 | 32,02 | 31,29 | 738.300 |
14 dic 2023 | 30,93 | 32,87 | 30,93 | 31,87 | 31,14 | 1.169.100 |
13 dic 2023 | 30,52 | 31,28 | 30,16 | 30,81 | 30,11 | 452.400 |
12 dic 2023 | 29,67 | 30,99 | 29,59 | 30,56 | 29,86 | 684.500 |
11 dic 2023 | 28,68 | 30,48 | 28,68 | 29,82 | 29,14 | 991.700 |
08 dic 2023 | 29,29 | 30,50 | 29,29 | 30,03 | 29,34 | 447.700 |
07 dic 2023 | 28,50 | 29,58 | 28,50 | 29,40 | 28,73 | 536.400 |
06 dic 2023 | 28,43 | 29,02 | 28,34 | 28,42 | 27,77 | 511.100 |
05 dic 2023 | 28,55 | 28,75 | 28,02 | 28,43 | 27,78 | 423.800 |
*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...