Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 32,68 | 32,68 | 32,62 | 32,62 | 32,62 | 1.356 |
06 mag 2024 | 32,56 | 32,69 | 32,53 | 32,69 | 32,69 | 1.300 |
03 mag 2024 | 32,20 | 32,22 | 32,12 | 32,12 | 32,12 | 2.000 |
02 mag 2024 | 32,26 | 32,26 | 31,73 | 31,92 | 31,92 | 5.500 |
01 mag 2024 | 31,93 | 32,23 | 31,74 | 31,74 | 31,74 | 1.800 |
30 apr 2024 | 32,44 | 32,45 | 31,93 | 31,93 | 31,93 | 1.700 |
29 apr 2024 | 32,54 | 32,58 | 32,40 | 32,58 | 32,58 | 5.800 |
26 apr 2024 | 32,15 | 32,41 | 32,15 | 32,29 | 32,29 | 21.900 |
25 apr 2024 | 31,96 | 32,28 | 31,96 | 32,28 | 32,28 | 1.600 |
24 apr 2024 | 32,64 | 32,64 | 32,35 | 32,43 | 32,43 | 7.500 |
23 apr 2024 | 32,51 | 32,57 | 32,51 | 32,57 | 32,57 | 1.500 |
22 apr 2024 | 32,02 | 32,02 | 31,58 | 31,83 | 31,83 | 5.600 |
19 apr 2024 | 31,58 | 31,58 | 31,45 | 31,55 | 31,55 | 7.900 |
18 apr 2024 | 32,25 | 32,25 | 31,60 | 31,60 | 31,60 | 4.400 |
17 apr 2024 | 32,12 | 32,16 | 31,72 | 31,75 | 31,75 | 7.500 |
16 apr 2024 | 32,13 | 32,15 | 32,10 | 32,10 | 32,10 | 4.000 |
15 apr 2024 | 32,71 | 32,87 | 32,18 | 32,18 | 32,18 | 1.900 |
12 apr 2024 | 32,65 | 32,83 | 32,62 | 32,62 | 32,62 | 2.600 |
11 apr 2024 | 32,83 | 33,06 | 32,79 | 33,05 | 33,05 | 4.900 |
10 apr 2024 | 33,66 | 33,66 | 32,94 | 32,95 | 32,95 | 2.600 |
09 apr 2024 | 33,84 | 33,85 | 33,67 | 33,67 | 33,67 | 3.300 |
08 apr 2024 | 33,75 | 33,78 | 33,73 | 33,73 | 33,73 | 1.500 |
05 apr 2024 | 33,61 | 33,88 | 33,61 | 33,80 | 33,80 | 7.300 |
04 apr 2024 | 34,32 | 34,32 | 33,37 | 33,37 | 33,37 | 1.400 |
03 apr 2024 | 33,84 | 33,85 | 33,82 | 33,82 | 33,82 | 8.000 |
02 apr 2024 | 33,55 | 33,65 | 33,41 | 33,65 | 33,65 | 6.000 |
01 apr 2024 | 34,16 | 34,16 | 34,03 | 34,06 | 34,06 | 1.300 |
28 mar 2024 | 34,28 | 34,33 | 34,23 | 34,23 | 34,23 | 4.000 |
27 mar 2024 | 34,10 | 34,26 | 34,06 | 34,22 | 34,22 | 16.300 |
26 mar 2024 | 33,88 | 33,94 | 33,79 | 33,79 | 33,79 | 8.900 |
25 mar 2024 | 33,94 | 33,95 | 33,81 | 33,81 | 33,81 | 15.300 |
22 mar 2024 | 33,92 | 34,01 | 33,92 | 33,94 | 33,94 | 15.100 |
21 mar 2024 | 34,23 | 34,25 | 34,17 | 34,17 | 34,17 | 22.500 |
20 mar 2024 | 33,36 | 33,78 | 33,34 | 33,67 | 33,67 | 6.300 |
19 mar 2024 | 32,95 | 33,34 | 32,95 | 33,34 | 33,34 | 8.500 |
18 mar 2024 | 33,18 | 33,18 | 32,95 | 32,96 | 32,96 | 29.100 |
15 mar 2024 | 32,93 | 32,98 | 32,88 | 32,88 | 32,88 | 1.200 |
14 mar 2024 | 33,28 | 33,28 | 32,76 | 32,92 | 32,92 | 15.000 |
13 mar 2024 | 33,31 | 33,37 | 33,22 | 33,28 | 33,28 | 5.400 |
12 mar 2024 | 33,26 | 33,38 | 33,22 | 33,29 | 33,29 | 7.700 |
11 mar 2024 | 33,00 | 33,06 | 32,77 | 32,96 | 32,96 | 25.200 |
08 mar 2024 | 33,78 | 33,82 | 33,31 | 33,35 | 33,35 | 19.500 |
07 mar 2024 | 33,64 | 33,69 | 33,57 | 33,69 | 33,69 | 12.600 |
06 mar 2024 | 33,08 | 33,24 | 33,08 | 33,21 | 33,21 | 3.600 |
05 mar 2024 | 33,11 | 33,11 | 32,85 | 32,85 | 32,85 | 2.000 |
04 mar 2024 | 33,31 | 33,39 | 33,22 | 33,22 | 33,22 | 4.300 |
01 mar 2024 | 33,10 | 33,17 | 32,83 | 33,17 | 33,17 | 2.900 |
29 feb 2024 | 32,78 | 32,78 | 32,60 | 32,78 | 32,78 | 6.800 |
28 feb 2024 | 32,51 | 32,58 | 32,48 | 32,56 | 32,56 | 1.900 |
27 feb 2024 | 32,12 | 32,56 | 32,12 | 32,56 | 32,56 | 2.200 |
26 feb 2024 | 32,50 | 32,50 | 32,46 | 32,49 | 32,49 | 11.500 |
23 feb 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
22 feb 2024 | 32,19 | 32,32 | 32,19 | 32,29 | 32,29 | 1.900 |
21 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | 100 |
20 feb 2024 | 31,71 | 31,77 | 31,63 | 31,74 | 31,74 | 2.200 |
16 feb 2024 | 32,47 | 32,47 | 32,00 | 32,00 | 32,00 | 3.200 |
15 feb 2024 | 32,00 | 32,17 | 32,00 | 32,17 | 32,17 | 200 |
14 feb 2024 | 31,55 | 31,81 | 31,53 | 31,81 | 31,81 | 3.600 |
13 feb 2024 | 31,37 | 31,38 | 31,19 | 31,19 | 31,19 | 500 |
12 feb 2024 | 31,93 | 31,93 | 31,83 | 31,83 | 31,83 | 4.200 |
09 feb 2024 | 31,43 | 31,69 | 31,43 | 31,69 | 31,69 | 9.100 |
08 feb 2024 | 31,30 | 31,45 | 31,17 | 31,45 | 31,45 | 1.500 |
07 feb 2024 | 30,92 | 30,94 | 30,92 | 30,94 | 30,94 | 3.400 |
06 feb 2024 | 30,46 | 30,64 | 30,46 | 30,64 | 30,64 | 400 |
05 feb 2024 | 30,32 | 30,51 | 30,27 | 30,51 | 30,51 | 1.900 |
02 feb 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | 100 |
01 feb 2024 | 30,44 | 30,68 | 30,20 | 30,68 | 30,68 | 3.000 |
31 gen 2024 | 30,21 | 30,30 | 30,21 | 30,25 | 30,25 | 11.700 |
30 gen 2024 | 30,83 | 30,83 | 30,81 | 30,81 | 30,81 | 3.300 |
29 gen 2024 | 30,56 | 30,81 | 30,55 | 30,81 | 30,81 | 2.400 |
26 gen 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | 100 |
25 gen 2024 | 30,50 | 30,50 | 30,37 | 30,47 | 30,47 | 5.300 |
24 gen 2024 | 31,22 | 31,22 | 30,15 | 30,24 | 30,24 | 5.600 |
23 gen 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | 100 |
22 gen 2024 | 30,57 | 30,68 | 30,57 | 30,68 | 30,68 | 6.600 |
19 gen 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | 200 |
18 gen 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | 100 |
17 gen 2024 | 29,53 | 29,59 | 29,47 | 29,59 | 29,59 | 5.200 |
16 gen 2024 | 29,63 | 29,90 | 29,63 | 29,90 | 29,90 | 1.500 |
12 gen 2024 | 29,79 | 29,91 | 29,79 | 29,87 | 29,87 | 20.700 |
11 gen 2024 | 30,28 | 30,28 | 29,54 | 29,86 | 29,86 | 2.900 |
10 gen 2024 | 30,12 | 30,12 | 29,65 | 29,87 | 29,87 | 1.800 |
09 gen 2024 | 29,58 | 29,60 | 29,51 | 29,58 | 29,58 | 500 |
08 gen 2024 | 29,55 | 29,79 | 29,45 | 29,79 | 29,79 | 11.200 |
05 gen 2024 | 28,96 | 29,27 | 28,96 | 29,27 | 29,27 | 1.100 |
04 gen 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | 300 |
03 gen 2024 | 29,55 | 29,55 | 29,28 | 29,28 | 29,28 | 2.800 |
02 gen 2024 | 30,03 | 30,15 | 29,92 | 29,94 | 29,94 | 4.300 |
29 dic 2023 | 30,50 | 30,50 | 30,28 | 30,28 | 30,28 | 6.000 |
28 dic 2023 | 30,54 | 30,60 | 30,47 | 30,49 | 30,49 | 6.200 |
27 dic 2023 | 30,49 | 30,61 | 30,49 | 30,61 | 30,61 | 2.200 |
26 dic 2023 | 30,21 | 30,49 | 30,21 | 30,44 | 30,44 | 11.100 |
22 dic 2023 | 30,24 | 30,28 | 30,20 | 30,25 | 30,25 | 3.900 |
21 dic 2023 | 29,95 | 30,08 | 29,84 | 30,08 | 30,08 | 2.400 |
20 dic 2023 | 30,00 | 30,30 | 29,63 | 29,63 | 29,63 | 25.300 |
20 dic 2023 | 0.129 Dividendo |
19 dic 2023 | 30,17 | 30,19 | 30,11 | 30,19 | 30,06 | 55.600 |
18 dic 2023 | 30,06 | 30,06 | 29,92 | 29,94 | 29,81 | 1.200 |
15 dic 2023 | 29,92 | 30,10 | 29,90 | 29,97 | 29,84 | 5.700 |
14 dic 2023 | 30,12 | 30,12 | 30,12 | 30,12 | 29,99 | 100 |
*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...