Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 33,72 | 33,98 | 33,47 | 33,48 | 33,48 | 300.971 |
02 mag 2024 | 33,01 | 33,47 | 32,85 | 33,34 | 33,34 | 318.600 |
01 mag 2024 | 32,26 | 33,38 | 32,13 | 32,62 | 32,62 | 354.800 |
30 apr 2024 | 32,22 | 32,56 | 31,74 | 31,77 | 31,77 | 275.200 |
29 apr 2024 | 32,31 | 32,78 | 32,27 | 32,57 | 32,57 | 499.800 |
26 apr 2024 | 32,46 | 32,76 | 32,21 | 32,28 | 32,28 | 244.800 |
25 apr 2024 | 32,91 | 33,35 | 32,12 | 32,48 | 32,48 | 439.200 |
24 apr 2024 | 32,10 | 33,20 | 31,91 | 33,11 | 33,11 | 590.000 |
23 apr 2024 | 32,05 | 33,62 | 31,53 | 32,88 | 32,88 | 703.200 |
22 apr 2024 | 33,24 | 33,95 | 33,00 | 33,57 | 33,57 | 304.100 |
19 apr 2024 | 32,13 | 33,28 | 32,12 | 33,22 | 33,22 | 513.300 |
18 apr 2024 | 31,92 | 32,56 | 31,86 | 32,18 | 32,18 | 446.700 |
17 apr 2024 | 32,09 | 32,33 | 31,77 | 31,82 | 31,82 | 1.652.400 |
16 apr 2024 | 31,50 | 31,88 | 31,50 | 31,80 | 31,80 | 454.600 |
15 apr 2024 | 32,15 | 32,54 | 31,60 | 31,88 | 31,88 | 273.400 |
12 apr 2024 | 32,01 | 32,33 | 31,83 | 32,06 | 32,06 | 380.800 |
11 apr 2024 | 32,74 | 32,74 | 31,97 | 32,35 | 32,35 | 339.700 |
10 apr 2024 | 33,15 | 33,36 | 32,01 | 32,46 | 32,46 | 494.100 |
09 apr 2024 | 34,07 | 34,50 | 33,86 | 34,17 | 34,17 | 310.300 |
08 apr 2024 | 33,77 | 34,15 | 33,63 | 34,00 | 34,00 | 339.000 |
05 apr 2024 | 32,93 | 33,63 | 32,92 | 33,47 | 33,47 | 308.800 |
04 apr 2024 | 33,79 | 34,05 | 33,17 | 33,20 | 33,20 | 434.400 |
03 apr 2024 | 33,35 | 33,90 | 32,88 | 33,05 | 33,05 | 537.800 |
02 apr 2024 | 34,27 | 34,45 | 33,59 | 33,73 | 33,73 | 3.636.200 |
01 apr 2024 | 35,33 | 35,57 | 34,62 | 34,83 | 34,83 | 1.670.200 |
28 mar 2024 | 35,43 | 35,85 | 35,22 | 35,31 | 35,31 | 703.800 |
27 mar 2024 | 34,24 | 35,59 | 34,24 | 35,53 | 35,53 | 290.000 |
26 mar 2024 | 35,00 | 35,13 | 34,03 | 34,05 | 34,05 | 273.000 |
25 mar 2024 | 34,81 | 35,23 | 34,64 | 34,65 | 34,65 | 185.400 |
22 mar 2024 | 35,12 | 35,12 | 34,42 | 34,73 | 34,73 | 310.200 |
21 mar 2024 | 34,54 | 35,24 | 34,54 | 35,06 | 35,06 | 303.100 |
20 mar 2024 | 33,07 | 34,97 | 33,05 | 34,52 | 34,52 | 352.800 |
19 mar 2024 | 33,12 | 33,68 | 33,12 | 33,19 | 33,19 | 298.000 |
18 mar 2024 | 33,59 | 33,73 | 33,18 | 33,30 | 33,30 | 272.700 |
15 mar 2024 | 32,99 | 33,84 | 32,99 | 33,65 | 33,65 | 725.700 |
14 mar 2024 | 33,78 | 33,85 | 32,80 | 33,10 | 33,10 | 298.000 |
13 mar 2024 | 34,18 | 34,80 | 33,80 | 33,94 | 33,94 | 253.900 |
12 mar 2024 | 34,73 | 34,92 | 34,15 | 34,32 | 34,32 | 256.300 |
11 mar 2024 | 34,73 | 35,20 | 34,57 | 34,80 | 34,80 | 453.900 |
08 mar 2024 | 35,26 | 35,28 | 34,82 | 35,05 | 35,05 | 298.100 |
07 mar 2024 | 34,66 | 35,14 | 34,42 | 34,67 | 34,67 | 264.100 |
06 mar 2024 | 34,25 | 34,85 | 33,48 | 34,21 | 34,21 | 293.800 |
05 mar 2024 | 32,67 | 34,24 | 32,67 | 34,20 | 34,20 | 349.300 |
04 mar 2024 | 33,25 | 33,86 | 32,71 | 32,79 | 32,79 | 228.400 |
01 mar 2024 | 33,07 | 33,21 | 32,40 | 33,14 | 33,14 | 184.800 |
29 feb 2024 | 33,48 | 33,87 | 33,08 | 33,26 | 33,26 | 214.100 |
28 feb 2024 | 32,94 | 33,41 | 32,84 | 32,86 | 32,86 | 285.300 |
27 feb 2024 | 33,42 | 33,79 | 33,00 | 33,34 | 33,34 | 254.800 |
26 feb 2024 | 33,30 | 33,68 | 32,87 | 33,12 | 33,12 | 271.100 |
23 feb 2024 | 32,75 | 33,83 | 32,53 | 33,40 | 33,40 | 489.800 |
22 feb 2024 | 32,91 | 33,20 | 32,52 | 32,80 | 32,80 | 282.200 |
21 feb 2024 | 33,32 | 33,46 | 32,96 | 33,06 | 33,06 | 255.700 |
20 feb 2024 | 33,33 | 34,08 | 33,33 | 33,54 | 33,54 | 170.600 |
16 feb 2024 | 34,20 | 34,48 | 33,89 | 33,92 | 33,92 | 263.200 |
15 feb 2024 | 33,67 | 34,87 | 33,52 | 34,77 | 34,77 | 287.800 |
14 feb 2024 | 33,08 | 33,46 | 32,57 | 33,35 | 33,35 | 221.900 |
13 feb 2024 | 33,04 | 33,24 | 32,00 | 32,58 | 32,58 | 485.300 |
12 feb 2024 | 33,58 | 34,64 | 33,55 | 34,25 | 34,25 | 391.200 |
09 feb 2024 | 33,02 | 33,85 | 32,68 | 33,60 | 33,60 | 407.400 |
08 feb 2024 | 32,93 | 33,39 | 32,70 | 33,00 | 33,00 | 319.600 |
08 feb 2024 | 0.32 Dividendo |
07 feb 2024 | 33,32 | 33,49 | 32,32 | 33,36 | 33,04 | 474.500 |
06 feb 2024 | 33,77 | 34,26 | 33,10 | 33,19 | 32,87 | 428.500 |
05 feb 2024 | 33,81 | 34,21 | 33,46 | 33,83 | 33,51 | 430.400 |
02 feb 2024 | 33,23 | 34,42 | 33,18 | 34,18 | 33,85 | 356.100 |
01 feb 2024 | 34,48 | 34,91 | 32,54 | 34,03 | 33,70 | 482.100 |
31 gen 2024 | 35,02 | 35,67 | 34,14 | 34,16 | 33,83 | 366.600 |
30 gen 2024 | 35,75 | 36,00 | 35,62 | 35,85 | 35,51 | 169.800 |
29 gen 2024 | 35,48 | 35,96 | 35,37 | 35,87 | 35,53 | 235.800 |
26 gen 2024 | 35,56 | 35,85 | 35,31 | 35,49 | 35,15 | 191.300 |
25 gen 2024 | 35,75 | 35,85 | 34,94 | 35,22 | 34,88 | 442.400 |
24 gen 2024 | 35,93 | 36,17 | 35,04 | 35,26 | 34,92 | 313.700 |
23 gen 2024 | 36,32 | 36,81 | 34,82 | 35,30 | 34,96 | 444.300 |
22 gen 2024 | 35,58 | 36,02 | 35,11 | 35,82 | 35,48 | 497.600 |
19 gen 2024 | 34,28 | 35,08 | 33,87 | 35,02 | 34,68 | 316.600 |
18 gen 2024 | 34,25 | 34,51 | 33,82 | 34,12 | 33,79 | 257.000 |
17 gen 2024 | 33,62 | 34,38 | 33,45 | 34,08 | 33,75 | 237.900 |
16 gen 2024 | 34,45 | 34,90 | 34,25 | 34,43 | 34,10 | 258.400 |
12 gen 2024 | 35,74 | 35,93 | 34,88 | 35,19 | 34,85 | 179.300 |
11 gen 2024 | 35,34 | 35,39 | 34,55 | 35,28 | 34,94 | 559.800 |
10 gen 2024 | 35,50 | 35,80 | 35,30 | 35,78 | 35,44 | 211.600 |
09 gen 2024 | 35,67 | 35,91 | 35,43 | 35,80 | 35,46 | 186.500 |
08 gen 2024 | 35,70 | 36,36 | 35,70 | 36,33 | 35,98 | 230.500 |
05 gen 2024 | 35,72 | 36,31 | 35,21 | 35,93 | 35,59 | 252.200 |
04 gen 2024 | 35,26 | 35,77 | 35,07 | 35,45 | 35,11 | 285.100 |
03 gen 2024 | 36,43 | 36,66 | 34,99 | 35,04 | 34,70 | 333.300 |
02 gen 2024 | 36,09 | 37,29 | 36,07 | 36,45 | 36,10 | 256.400 |
29 dic 2023 | 37,18 | 37,18 | 36,51 | 36,54 | 36,19 | 234.100 |
28 dic 2023 | 37,48 | 37,66 | 37,07 | 37,20 | 36,84 | 248.700 |
27 dic 2023 | 37,42 | 37,86 | 37,31 | 37,63 | 37,27 | 215.300 |
26 dic 2023 | 36,90 | 37,74 | 36,44 | 37,53 | 37,17 | 222.700 |
22 dic 2023 | 36,59 | 37,08 | 36,41 | 36,57 | 36,22 | 228.300 |
21 dic 2023 | 36,22 | 36,52 | 35,84 | 36,22 | 35,87 | 229.300 |
20 dic 2023 | 36,64 | 37,39 | 35,81 | 35,83 | 35,49 | 531.400 |
19 dic 2023 | 36,32 | 37,15 | 36,31 | 36,60 | 36,25 | 422.500 |
18 dic 2023 | 36,50 | 36,68 | 36,03 | 36,09 | 35,74 | 429.000 |
15 dic 2023 | 36,30 | 36,55 | 35,43 | 36,49 | 36,14 | 1.775.100 |
14 dic 2023 | 35,94 | 36,86 | 35,60 | 36,22 | 35,87 | 591.500 |
13 dic 2023 | 33,40 | 35,04 | 32,77 | 34,85 | 34,52 | 563.800 |
12 dic 2023 | 32,84 | 33,32 | 32,53 | 32,96 | 32,64 | 373.700 |
*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...