Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 32,63 | 33,46 | 32,13 | 32,34 | 32,34 | 1.002.924 |
02 mag 2024 | 30,90 | 31,80 | 30,51 | 31,66 | 31,66 | 1.357.800 |
01 mag 2024 | 32,03 | 32,08 | 30,04 | 30,33 | 30,33 | 2.153.800 |
30 apr 2024 | 35,03 | 35,95 | 32,29 | 32,35 | 32,35 | 2.916.400 |
29 apr 2024 | 30,70 | 31,65 | 30,70 | 31,47 | 31,47 | 1.465.000 |
26 apr 2024 | 30,13 | 30,90 | 30,10 | 30,62 | 30,62 | 739.900 |
25 apr 2024 | 29,80 | 30,46 | 29,62 | 30,09 | 30,09 | 969.400 |
24 apr 2024 | 30,03 | 30,45 | 29,55 | 29,86 | 29,86 | 804.300 |
23 apr 2024 | 29,04 | 29,79 | 28,80 | 29,46 | 29,46 | 748.000 |
22 apr 2024 | 28,65 | 29,24 | 28,43 | 28,96 | 28,96 | 737.600 |
19 apr 2024 | 28,88 | 29,64 | 28,15 | 28,50 | 28,50 | 1.225.400 |
18 apr 2024 | 29,78 | 29,95 | 28,89 | 28,97 | 28,97 | 1.035.300 |
17 apr 2024 | 31,25 | 31,26 | 29,81 | 30,10 | 30,10 | 892.700 |
16 apr 2024 | 31,08 | 31,61 | 30,76 | 31,21 | 31,21 | 733.800 |
15 apr 2024 | 32,87 | 32,87 | 31,17 | 31,30 | 31,30 | 750.800 |
12 apr 2024 | 32,85 | 33,36 | 32,28 | 32,37 | 32,37 | 800.100 |
11 apr 2024 | 32,60 | 33,93 | 32,27 | 33,55 | 33,55 | 1.058.700 |
10 apr 2024 | 32,93 | 33,17 | 32,09 | 32,41 | 32,41 | 1.261.300 |
09 apr 2024 | 32,30 | 34,10 | 32,16 | 33,75 | 33,75 | 2.577.200 |
08 apr 2024 | 31,29 | 31,78 | 31,15 | 31,34 | 31,34 | 478.700 |
05 apr 2024 | 30,87 | 30,98 | 30,53 | 30,82 | 30,82 | 670.000 |
04 apr 2024 | 31,96 | 32,03 | 30,56 | 30,68 | 30,68 | 518.500 |
03 apr 2024 | 30,38 | 31,66 | 30,38 | 31,33 | 31,33 | 702.700 |
02 apr 2024 | 31,14 | 31,29 | 30,75 | 30,98 | 30,98 | 669.000 |
01 apr 2024 | 32,16 | 32,94 | 31,80 | 31,81 | 31,81 | 564.500 |
28 mar 2024 | 32,73 | 32,81 | 31,98 | 32,24 | 32,24 | 682.800 |
27 mar 2024 | 31,93 | 32,74 | 31,66 | 32,73 | 32,73 | 618.000 |
26 mar 2024 | 32,15 | 32,33 | 31,52 | 31,56 | 31,56 | 784.700 |
25 mar 2024 | 31,33 | 31,89 | 31,15 | 31,87 | 31,87 | 659.500 |
22 mar 2024 | 31,70 | 31,98 | 31,52 | 31,65 | 31,65 | 694.900 |
21 mar 2024 | 32,37 | 32,57 | 31,60 | 31,67 | 31,67 | 1.121.400 |
20 mar 2024 | 30,93 | 31,69 | 30,63 | 31,61 | 31,61 | 680.700 |
19 mar 2024 | 30,81 | 31,30 | 30,53 | 31,03 | 31,03 | 743.900 |
18 mar 2024 | 31,62 | 31,93 | 31,01 | 31,04 | 31,04 | 1.045.100 |
15 mar 2024 | 31,11 | 31,64 | 30,89 | 31,25 | 31,25 | 2.474.300 |
14 mar 2024 | 32,62 | 32,93 | 31,18 | 31,46 | 31,46 | 1.667.500 |
13 mar 2024 | 33,70 | 33,99 | 32,73 | 33,08 | 33,08 | 775.300 |
12 mar 2024 | 33,71 | 34,22 | 33,22 | 34,03 | 34,03 | 766.300 |
11 mar 2024 | 33,94 | 34,23 | 33,08 | 33,55 | 33,55 | 999.700 |
11 mar 2024 | 0.079 Dividendo |
08 mar 2024 | 36,44 | 36,77 | 34,74 | 34,90 | 34,82 | 1.008.500 |
07 mar 2024 | 35,63 | 37,00 | 35,50 | 36,09 | 36,01 | 1.072.400 |
06 mar 2024 | 33,44 | 35,47 | 33,34 | 35,16 | 35,08 | 1.260.400 |
05 mar 2024 | 33,15 | 33,56 | 32,33 | 32,79 | 32,72 | 770.100 |
04 mar 2024 | 33,56 | 34,01 | 33,26 | 33,55 | 33,47 | 935.800 |
01 mar 2024 | 31,34 | 33,48 | 31,23 | 33,07 | 33,00 | 1.035.200 |
29 feb 2024 | 30,69 | 31,13 | 30,50 | 31,02 | 30,95 | 804.500 |
28 feb 2024 | 30,01 | 30,48 | 29,82 | 30,35 | 30,28 | 609.000 |
27 feb 2024 | 30,87 | 30,90 | 30,40 | 30,51 | 30,44 | 507.500 |
26 feb 2024 | 30,95 | 31,04 | 30,50 | 30,72 | 30,65 | 569.700 |
23 feb 2024 | 30,93 | 30,93 | 30,47 | 30,59 | 30,52 | 507.400 |
22 feb 2024 | 31,03 | 31,03 | 30,38 | 30,85 | 30,78 | 932.400 |
21 feb 2024 | 29,41 | 30,14 | 29,28 | 30,12 | 30,05 | 648.000 |
20 feb 2024 | 29,81 | 29,92 | 29,35 | 29,75 | 29,68 | 1.035.500 |
16 feb 2024 | 30,58 | 30,67 | 29,85 | 30,01 | 29,94 | 718.500 |
15 feb 2024 | 30,83 | 30,87 | 30,27 | 30,54 | 30,47 | 716.500 |
14 feb 2024 | 30,52 | 30,77 | 30,09 | 30,56 | 30,49 | 634.500 |
13 feb 2024 | 30,04 | 30,49 | 29,46 | 29,91 | 29,84 | 1.337.600 |
12 feb 2024 | 31,36 | 31,84 | 31,08 | 31,46 | 31,39 | 858.500 |
09 feb 2024 | 30,42 | 31,36 | 30,08 | 31,20 | 31,13 | 990.300 |
08 feb 2024 | 29,81 | 30,80 | 29,67 | 30,17 | 30,10 | 1.509.200 |
07 feb 2024 | 30,96 | 30,96 | 29,50 | 29,58 | 29,51 | 1.351.300 |
06 feb 2024 | 31,40 | 31,40 | 28,84 | 30,69 | 30,62 | 2.472.000 |
05 feb 2024 | 32,07 | 32,58 | 31,79 | 32,31 | 32,24 | 1.748.500 |
02 feb 2024 | 31,53 | 32,25 | 31,51 | 31,96 | 31,89 | 918.400 |
01 feb 2024 | 31,81 | 32,05 | 31,31 | 31,95 | 31,88 | 802.600 |
31 gen 2024 | 32,73 | 32,73 | 31,50 | 31,66 | 31,59 | 927.700 |
30 gen 2024 | 32,92 | 33,30 | 32,88 | 33,22 | 33,14 | 744.300 |
29 gen 2024 | 32,67 | 33,12 | 32,58 | 33,06 | 32,99 | 557.600 |
26 gen 2024 | 33,30 | 33,38 | 32,55 | 32,62 | 32,55 | 590.400 |
25 gen 2024 | 34,04 | 34,37 | 33,42 | 33,82 | 33,74 | 853.200 |
24 gen 2024 | 33,73 | 34,01 | 33,07 | 33,24 | 33,16 | 708.800 |
23 gen 2024 | 33,40 | 33,79 | 33,10 | 33,37 | 33,29 | 744.500 |
22 gen 2024 | 33,05 | 33,47 | 32,96 | 33,19 | 33,11 | 737.900 |
19 gen 2024 | 32,32 | 32,69 | 31,67 | 32,63 | 32,56 | 751.700 |
18 gen 2024 | 31,48 | 32,06 | 31,41 | 31,94 | 31,87 | 770.900 |
17 gen 2024 | 30,16 | 30,71 | 29,88 | 30,61 | 30,54 | 935.200 |
16 gen 2024 | 29,94 | 30,61 | 29,70 | 30,60 | 30,53 | 1.026.500 |
12 gen 2024 | 30,59 | 30,69 | 29,83 | 30,12 | 30,05 | 687.900 |
11 gen 2024 | 30,25 | 30,44 | 29,65 | 30,36 | 30,29 | 805.500 |
10 gen 2024 | 30,70 | 30,76 | 29,81 | 30,40 | 30,33 | 664.400 |
09 gen 2024 | 30,41 | 31,00 | 30,28 | 30,74 | 30,67 | 796.600 |
08 gen 2024 | 30,50 | 31,28 | 30,34 | 30,99 | 30,92 | 1.082.600 |
05 gen 2024 | 30,21 | 30,52 | 30,04 | 30,28 | 30,21 | 820.200 |
04 gen 2024 | 30,47 | 30,73 | 30,07 | 30,26 | 30,19 | 966.000 |
03 gen 2024 | 31,43 | 31,43 | 30,58 | 30,75 | 30,68 | 965.000 |
02 gen 2024 | 32,75 | 32,87 | 31,63 | 32,00 | 31,93 | 872.600 |
29 dic 2023 | 33,74 | 33,93 | 33,23 | 33,27 | 33,19 | 679.000 |
28 dic 2023 | 34,09 | 34,32 | 33,75 | 33,79 | 33,71 | 612.100 |
27 dic 2023 | 34,31 | 34,37 | 33,96 | 34,05 | 33,97 | 586.500 |
26 dic 2023 | 33,81 | 34,44 | 33,79 | 34,18 | 34,10 | 612.200 |
22 dic 2023 | 33,62 | 34,03 | 33,30 | 33,61 | 33,53 | 616.400 |
21 dic 2023 | 33,52 | 33,58 | 32,90 | 33,32 | 33,24 | 896.700 |
20 dic 2023 | 33,51 | 33,92 | 32,65 | 32,67 | 32,60 | 877.400 |
19 dic 2023 | 33,77 | 33,96 | 33,40 | 33,79 | 33,71 | 1.444.400 |
18 dic 2023 | 33,40 | 33,81 | 32,98 | 33,71 | 33,63 | 1.262.900 |
15 dic 2023 | 33,45 | 33,67 | 33,05 | 33,40 | 33,32 | 3.978.000 |
14 dic 2023 | 31,99 | 33,47 | 31,91 | 33,29 | 33,21 | 1.909.000 |
13 dic 2023 | 30,83 | 31,72 | 30,54 | 31,71 | 31,64 | 1.249.900 |
12 dic 2023 | 29,86 | 30,99 | 29,79 | 30,78 | 30,71 | 1.419.200 |
*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...