Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 36,66 | 36,87 | 36,30 | 36,38 | 36,38 | 571.100 |
25 apr 2024 | 36,79 | 37,08 | 36,40 | 36,55 | 36,55 | 648.900 |
24 apr 2024 | 36,89 | 37,17 | 36,60 | 37,02 | 37,02 | 827.900 |
23 apr 2024 | 37,10 | 37,29 | 36,76 | 36,84 | 36,84 | 1.056.500 |
22 apr 2024 | 36,90 | 37,27 | 36,80 | 37,05 | 37,05 | 710.000 |
19 apr 2024 | 36,25 | 36,88 | 36,23 | 36,87 | 36,87 | 1.367.000 |
18 apr 2024 | 36,05 | 36,40 | 36,04 | 36,24 | 36,24 | 584.600 |
17 apr 2024 | 35,87 | 36,18 | 35,72 | 36,04 | 36,04 | 903.200 |
16 apr 2024 | 35,76 | 35,90 | 35,54 | 35,71 | 35,71 | 1.131.400 |
15 apr 2024 | 35,90 | 35,98 | 35,44 | 35,94 | 35,94 | 1.113.200 |
12 apr 2024 | 35,80 | 36,05 | 35,72 | 35,75 | 35,75 | 618.200 |
11 apr 2024 | 36,08 | 36,10 | 35,74 | 35,76 | 35,76 | 592.800 |
10 apr 2024 | 35,51 | 36,08 | 35,50 | 35,91 | 35,91 | 1.064.600 |
09 apr 2024 | 35,95 | 36,09 | 35,76 | 35,85 | 35,85 | 1.031.100 |
08 apr 2024 | 36,13 | 36,24 | 35,80 | 35,80 | 35,80 | 570.200 |
05 apr 2024 | 35,84 | 36,12 | 35,56 | 36,03 | 36,03 | 435.800 |
04 apr 2024 | 36,22 | 36,29 | 35,93 | 36,03 | 36,03 | 568.000 |
03 apr 2024 | 35,92 | 36,23 | 35,90 | 35,95 | 35,95 | 571.700 |
02 apr 2024 | 36,05 | 36,35 | 36,03 | 36,05 | 36,05 | 697.200 |
01 apr 2024 | 36,52 | 36,55 | 35,96 | 36,02 | 36,02 | 427.100 |
28 mar 2024 | 36,29 | 36,50 | 36,06 | 36,44 | 36,44 | 598.500 |
27 mar 2024 | 35,80 | 36,25 | 35,80 | 36,19 | 36,19 | 1.050.500 |
26 mar 2024 | 35,79 | 35,86 | 35,55 | 35,65 | 35,65 | 952.200 |
25 mar 2024 | 35,90 | 35,95 | 35,70 | 35,76 | 35,76 | 945.800 |
22 mar 2024 | 36,12 | 36,24 | 35,80 | 35,81 | 35,81 | 1.035.100 |
21 mar 2024 | 35,90 | 35,96 | 35,84 | 35,95 | 35,95 | 963.500 |
20 mar 2024 | 35,62 | 36,07 | 35,55 | 35,85 | 35,85 | 837.500 |
19 mar 2024 | 35,68 | 35,98 | 35,54 | 35,70 | 35,70 | 1.388.400 |
18 mar 2024 | 35,58 | 35,82 | 35,50 | 35,68 | 35,68 | 655.700 |
15 mar 2024 | 35,51 | 35,62 | 35,41 | 35,62 | 35,62 | 1.041.300 |
14 mar 2024 | 35,49 | 35,70 | 35,37 | 35,53 | 35,53 | 1.549.500 |
13 mar 2024 | 35,88 | 36,02 | 35,31 | 35,58 | 35,58 | 1.830.300 |
12 mar 2024 | 35,51 | 35,98 | 35,45 | 35,84 | 35,84 | 1.812.400 |
11 mar 2024 | 35,73 | 35,87 | 35,40 | 35,51 | 35,51 | 1.993.200 |
08 mar 2024 | 36,00 | 36,14 | 35,28 | 35,83 | 35,83 | 2.574.000 |
07 mar 2024 | 35,80 | 36,31 | 35,75 | 36,24 | 36,24 | 5.317.200 |
06 mar 2024 | 32,10 | 32,39 | 31,92 | 32,08 | 32,08 | 659.100 |
05 mar 2024 | 32,14 | 32,40 | 31,63 | 31,77 | 31,77 | 675.400 |
04 mar 2024 | 31,00 | 32,18 | 31,00 | 32,04 | 32,04 | 1.006.900 |
01 mar 2024 | 31,08 | 31,15 | 30,61 | 31,13 | 31,13 | 584.900 |
29 feb 2024 | 31,23 | 31,41 | 30,90 | 31,13 | 31,13 | 639.700 |
29 feb 2024 | 0.44 Dividendo |
28 feb 2024 | 31,45 | 31,59 | 31,31 | 31,43 | 30,99 | 637.000 |
27 feb 2024 | 31,21 | 31,64 | 31,01 | 31,62 | 31,18 | 528.600 |
26 feb 2024 | 31,81 | 31,93 | 30,84 | 30,93 | 30,50 | 679.600 |
23 feb 2024 | 31,91 | 32,37 | 31,74 | 32,08 | 31,63 | 940.900 |
22 feb 2024 | 31,43 | 31,93 | 31,08 | 31,87 | 31,42 | 1.383.000 |
21 feb 2024 | 31,32 | 31,98 | 31,32 | 31,97 | 31,52 | 686.400 |
20 feb 2024 | 31,46 | 31,83 | 31,21 | 31,41 | 30,97 | 922.600 |
16 feb 2024 | 31,07 | 31,66 | 30,85 | 31,63 | 31,19 | 1.085.100 |
15 feb 2024 | 30,61 | 31,37 | 30,61 | 31,16 | 30,72 | 880.200 |
14 feb 2024 | 30,40 | 30,58 | 30,11 | 30,42 | 29,99 | 833.900 |
13 feb 2024 | 30,61 | 30,84 | 29,71 | 30,23 | 29,81 | 897.000 |
12 feb 2024 | 30,43 | 31,05 | 30,38 | 30,98 | 30,55 | 441.000 |
09 feb 2024 | 29,99 | 30,47 | 29,89 | 30,38 | 29,95 | 480.900 |
08 feb 2024 | 30,23 | 30,31 | 29,76 | 30,02 | 29,60 | 511.100 |
07 feb 2024 | 30,40 | 30,53 | 29,95 | 30,42 | 29,99 | 614.400 |
06 feb 2024 | 30,27 | 30,49 | 30,17 | 30,30 | 29,88 | 700.400 |
05 feb 2024 | 30,54 | 30,64 | 30,16 | 30,35 | 29,93 | 722.700 |
02 feb 2024 | 30,88 | 31,24 | 30,54 | 30,98 | 30,55 | 888.600 |
01 feb 2024 | 30,39 | 31,60 | 30,21 | 31,44 | 31,00 | 939.500 |
31 gen 2024 | 30,95 | 31,06 | 30,26 | 30,38 | 29,95 | 682.700 |
30 gen 2024 | 30,59 | 30,97 | 30,34 | 30,67 | 30,24 | 439.500 |
29 gen 2024 | 30,46 | 30,90 | 30,24 | 30,75 | 30,32 | 483.100 |
26 gen 2024 | 30,86 | 30,95 | 30,36 | 30,44 | 30,01 | 525.100 |
25 gen 2024 | 30,43 | 30,73 | 30,06 | 30,72 | 30,29 | 966.600 |
24 gen 2024 | 31,27 | 31,31 | 29,88 | 29,91 | 29,49 | 1.307.500 |
23 gen 2024 | 31,16 | 31,36 | 30,68 | 30,96 | 30,53 | 909.500 |
22 gen 2024 | 30,99 | 31,43 | 30,83 | 31,02 | 30,59 | 714.700 |
19 gen 2024 | 31,06 | 31,11 | 30,57 | 30,99 | 30,56 | 1.205.200 |
18 gen 2024 | 31,15 | 31,25 | 30,66 | 30,88 | 30,45 | 907.100 |
17 gen 2024 | 31,56 | 31,97 | 30,96 | 31,27 | 30,83 | 644.400 |
16 gen 2024 | 32,60 | 32,67 | 31,79 | 31,90 | 31,45 | 869.400 |
12 gen 2024 | 32,94 | 33,11 | 32,72 | 32,83 | 32,37 | 421.700 |
11 gen 2024 | 33,31 | 33,42 | 32,47 | 32,63 | 32,17 | 1.023.000 |
10 gen 2024 | 33,89 | 33,98 | 33,57 | 33,59 | 33,12 | 589.400 |
09 gen 2024 | 33,72 | 34,08 | 33,43 | 33,94 | 33,46 | 659.600 |
08 gen 2024 | 33,68 | 34,20 | 33,59 | 34,10 | 33,62 | 496.500 |
05 gen 2024 | 33,39 | 34,14 | 33,20 | 33,86 | 33,39 | 686.600 |
04 gen 2024 | 33,85 | 33,97 | 33,45 | 33,47 | 33,00 | 537.700 |
03 gen 2024 | 33,12 | 33,68 | 32,81 | 33,63 | 33,16 | 870.800 |
02 gen 2024 | 32,31 | 33,81 | 32,30 | 33,31 | 32,84 | 1.054.900 |
29 dic 2023 | 32,53 | 32,67 | 32,25 | 32,41 | 31,96 | 463.500 |
28 dic 2023 | 32,23 | 32,83 | 32,23 | 32,77 | 32,31 | 539.700 |
27 dic 2023 | 32,57 | 32,71 | 32,38 | 32,40 | 31,95 | 503.500 |
26 dic 2023 | 32,39 | 32,74 | 32,39 | 32,59 | 32,13 | 462.100 |
22 dic 2023 | 32,65 | 33,08 | 32,33 | 32,34 | 31,89 | 419.600 |
21 dic 2023 | 32,20 | 32,63 | 32,13 | 32,42 | 31,97 | 619.600 |
20 dic 2023 | 32,49 | 32,97 | 32,10 | 32,13 | 31,68 | 958.400 |
19 dic 2023 | 32,51 | 32,76 | 32,34 | 32,54 | 32,08 | 836.700 |
18 dic 2023 | 32,99 | 33,03 | 32,31 | 32,35 | 31,90 | 560.800 |
15 dic 2023 | 33,78 | 33,81 | 32,60 | 32,86 | 32,40 | 1.093.900 |
14 dic 2023 | 33,76 | 34,69 | 33,63 | 33,99 | 33,51 | 1.500.500 |
13 dic 2023 | 31,77 | 33,46 | 31,58 | 33,36 | 32,89 | 1.233.800 |
12 dic 2023 | 31,89 | 31,89 | 31,32 | 31,70 | 31,26 | 831.700 |
11 dic 2023 | 31,88 | 32,08 | 31,75 | 31,94 | 31,49 | 856.900 |
08 dic 2023 | 32,22 | 32,48 | 31,75 | 32,07 | 31,62 | 556.200 |
07 dic 2023 | 32,50 | 32,65 | 32,18 | 32,29 | 31,84 | 798.100 |
06 dic 2023 | 32,00 | 32,48 | 31,87 | 32,40 | 31,95 | 1.022.300 |
05 dic 2023 | 31,76 | 31,89 | 31,46 | 31,82 | 31,37 | 693.300 |
*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...