Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 35,63 | 35,77 | 35,51 | 35,58 | 35,58 | 62.878 |
25 apr 2024 | 35,62 | 35,82 | 35,44 | 35,58 | 35,58 | 400.300 |
24 apr 2024 | 35,29 | 36,03 | 35,20 | 35,79 | 35,79 | 539.500 |
23 apr 2024 | 35,31 | 35,79 | 35,31 | 35,58 | 35,58 | 386.300 |
22 apr 2024 | 35,09 | 35,69 | 35,04 | 35,35 | 35,35 | 432.700 |
19 apr 2024 | 34,33 | 35,13 | 34,24 | 35,08 | 35,08 | 411.300 |
18 apr 2024 | 33,88 | 34,45 | 33,77 | 34,36 | 34,36 | 480.800 |
17 apr 2024 | 33,38 | 33,80 | 33,22 | 33,73 | 33,73 | 310.000 |
16 apr 2024 | 33,59 | 33,59 | 33,00 | 33,11 | 33,11 | 294.900 |
15 apr 2024 | 34,11 | 34,20 | 33,41 | 33,84 | 33,84 | 389.500 |
12 apr 2024 | 34,19 | 34,41 | 33,76 | 34,00 | 34,00 | 336.700 |
11 apr 2024 | 34,18 | 34,19 | 33,78 | 34,14 | 34,14 | 328.700 |
10 apr 2024 | 34,67 | 34,67 | 33,73 | 33,88 | 33,88 | 556.500 |
09 apr 2024 | 35,67 | 35,78 | 35,24 | 35,31 | 35,31 | 363.900 |
08 apr 2024 | 34,67 | 35,58 | 34,64 | 35,44 | 35,44 | 738.700 |
05 apr 2024 | 34,36 | 34,65 | 33,90 | 34,60 | 34,60 | 407.300 |
04 apr 2024 | 35,03 | 35,05 | 34,27 | 34,62 | 34,62 | 362.400 |
03 apr 2024 | 34,88 | 35,00 | 34,60 | 34,66 | 34,66 | 433.000 |
02 apr 2024 | 34,57 | 35,07 | 34,57 | 35,05 | 35,05 | 495.500 |
01 apr 2024 | 35,06 | 35,06 | 34,44 | 34,70 | 34,70 | 410.700 |
28 mar 2024 | 34,68 | 35,09 | 34,63 | 35,02 | 35,02 | 482.500 |
27 mar 2024 | 33,96 | 34,70 | 33,96 | 34,68 | 34,68 | 474.800 |
26 mar 2024 | 33,87 | 33,89 | 33,49 | 33,70 | 33,70 | 325.100 |
25 mar 2024 | 33,83 | 33,96 | 33,50 | 33,74 | 33,74 | 240.600 |
22 mar 2024 | 34,12 | 34,12 | 33,56 | 33,67 | 33,67 | 335.500 |
21 mar 2024 | 33,75 | 34,64 | 33,75 | 33,80 | 33,80 | 565.400 |
20 mar 2024 | 33,56 | 33,98 | 33,45 | 33,71 | 33,71 | 427.100 |
19 mar 2024 | 33,69 | 34,08 | 33,60 | 33,61 | 33,61 | 378.100 |
18 mar 2024 | 33,87 | 34,03 | 33,46 | 33,60 | 33,60 | 498.300 |
15 mar 2024 | 33,56 | 34,25 | 33,56 | 33,94 | 33,94 | 968.900 |
14 mar 2024 | 34,11 | 34,20 | 33,39 | 33,74 | 33,74 | 435.700 |
13 mar 2024 | 34,53 | 34,85 | 34,12 | 34,26 | 34,26 | 377.500 |
12 mar 2024 | 34,32 | 34,69 | 33,99 | 34,44 | 34,44 | 436.200 |
11 mar 2024 | 34,14 | 34,79 | 34,00 | 34,54 | 34,54 | 424.200 |
08 mar 2024 | 34,21 | 34,25 | 33,75 | 34,10 | 34,10 | 500.400 |
07 mar 2024 | 33,71 | 34,03 | 33,67 | 34,02 | 34,02 | 634.000 |
06 mar 2024 | 33,78 | 33,95 | 33,33 | 33,34 | 33,34 | 585.200 |
05 mar 2024 | 33,57 | 34,21 | 33,37 | 33,50 | 33,50 | 606.500 |
04 mar 2024 | 33,12 | 33,65 | 33,05 | 33,47 | 33,47 | 738.000 |
01 mar 2024 | 33,20 | 33,50 | 32,70 | 33,31 | 33,31 | 670.200 |
29 feb 2024 | 33,66 | 33,91 | 33,17 | 33,20 | 33,20 | 855.900 |
28 feb 2024 | 33,64 | 33,83 | 33,48 | 33,49 | 33,49 | 608.300 |
27 feb 2024 | 33,49 | 33,83 | 33,31 | 33,78 | 33,78 | 667.100 |
26 feb 2024 | 33,76 | 33,82 | 33,10 | 33,23 | 33,23 | 536.000 |
23 feb 2024 | 33,98 | 34,17 | 33,83 | 33,86 | 33,86 | 422.300 |
22 feb 2024 | 33,63 | 34,01 | 33,32 | 33,99 | 33,99 | 692.500 |
22 feb 2024 | 0.475 Dividendo |
21 feb 2024 | 33,98 | 34,60 | 33,79 | 34,33 | 33,86 | 986.800 |
20 feb 2024 | 33,50 | 34,40 | 33,50 | 33,94 | 33,47 | 632.400 |
16 feb 2024 | 33,44 | 33,85 | 33,08 | 33,57 | 33,11 | 579.600 |
15 feb 2024 | 32,53 | 33,75 | 32,53 | 33,71 | 33,24 | 808.300 |
14 feb 2024 | 32,49 | 32,50 | 32,02 | 32,28 | 31,83 | 630.300 |
13 feb 2024 | 32,81 | 33,00 | 31,91 | 32,31 | 31,86 | 1.009.500 |
12 feb 2024 | 33,20 | 33,53 | 33,17 | 33,38 | 32,92 | 565.700 |
09 feb 2024 | 32,78 | 33,23 | 32,70 | 33,16 | 32,70 | 428.600 |
08 feb 2024 | 32,69 | 32,93 | 32,43 | 32,90 | 32,44 | 723.700 |
07 feb 2024 | 32,94 | 33,09 | 32,55 | 32,64 | 32,19 | 425.300 |
06 feb 2024 | 33,05 | 33,16 | 32,80 | 32,88 | 32,43 | 438.700 |
05 feb 2024 | 33,64 | 33,64 | 33,07 | 33,08 | 32,62 | 538.500 |
02 feb 2024 | 34,02 | 34,40 | 33,52 | 34,11 | 33,64 | 489.900 |
01 feb 2024 | 33,92 | 34,51 | 33,69 | 34,50 | 34,02 | 489.600 |
31 gen 2024 | 34,38 | 34,66 | 34,00 | 34,01 | 33,54 | 1.284.100 |
30 gen 2024 | 34,00 | 34,38 | 33,97 | 34,14 | 33,67 | 437.900 |
29 gen 2024 | 33,93 | 34,23 | 33,51 | 34,21 | 33,74 | 524.000 |
26 gen 2024 | 34,21 | 34,34 | 33,78 | 33,78 | 33,31 | 364.800 |
25 gen 2024 | 34,05 | 34,23 | 33,57 | 33,94 | 33,47 | 716.600 |
24 gen 2024 | 34,57 | 34,70 | 33,18 | 33,40 | 32,94 | 2.999.300 |
23 gen 2024 | 34,01 | 34,29 | 33,62 | 34,26 | 33,79 | 861.300 |
22 gen 2024 | 34,22 | 34,29 | 33,83 | 34,05 | 33,58 | 812.600 |
19 gen 2024 | 33,60 | 33,71 | 33,19 | 33,66 | 33,19 | 493.600 |
18 gen 2024 | 33,80 | 33,94 | 33,33 | 33,48 | 33,02 | 646.100 |
17 gen 2024 | 33,60 | 34,34 | 33,53 | 33,93 | 33,46 | 642.300 |
16 gen 2024 | 35,44 | 35,56 | 33,69 | 33,91 | 33,44 | 1.198.400 |
12 gen 2024 | 35,98 | 36,02 | 35,55 | 35,69 | 35,20 | 373.300 |
11 gen 2024 | 35,97 | 35,97 | 34,85 | 35,48 | 34,99 | 652.100 |
10 gen 2024 | 36,20 | 36,35 | 36,02 | 36,09 | 35,59 | 281.400 |
09 gen 2024 | 36,26 | 36,34 | 36,09 | 36,21 | 35,71 | 289.200 |
08 gen 2024 | 36,12 | 36,54 | 36,10 | 36,53 | 36,02 | 313.300 |
05 gen 2024 | 36,07 | 36,64 | 35,89 | 36,21 | 35,71 | 464.200 |
04 gen 2024 | 36,22 | 36,53 | 36,12 | 36,20 | 35,70 | 562.800 |
03 gen 2024 | 36,42 | 36,49 | 35,85 | 36,32 | 35,82 | 638.100 |
02 gen 2024 | 35,64 | 36,42 | 35,55 | 36,05 | 35,55 | 573.500 |
29 dic 2023 | 35,71 | 35,84 | 35,40 | 35,74 | 35,25 | 421.900 |
28 dic 2023 | 35,50 | 36,00 | 35,37 | 35,87 | 35,37 | 363.100 |
27 dic 2023 | 36,03 | 36,06 | 35,59 | 35,63 | 35,14 | 332.500 |
26 dic 2023 | 36,06 | 36,23 | 35,96 | 35,98 | 35,48 | 344.000 |
22 dic 2023 | 35,81 | 36,26 | 35,64 | 35,99 | 35,49 | 511.800 |
21 dic 2023 | 35,02 | 35,57 | 34,95 | 35,56 | 35,07 | 696.500 |
20 dic 2023 | 35,29 | 35,78 | 34,73 | 34,77 | 34,29 | 582.300 |
19 dic 2023 | 35,03 | 35,63 | 34,99 | 35,52 | 35,03 | 505.700 |
18 dic 2023 | 35,05 | 35,13 | 34,73 | 34,81 | 34,33 | 435.300 |
15 dic 2023 | 35,48 | 35,75 | 34,69 | 34,87 | 34,39 | 1.420.500 |
14 dic 2023 | 36,84 | 37,00 | 35,66 | 35,69 | 35,20 | 1.003.800 |
13 dic 2023 | 35,08 | 36,44 | 34,81 | 36,30 | 35,80 | 602.600 |
12 dic 2023 | 35,11 | 35,20 | 34,70 | 35,10 | 34,61 | 372.400 |
11 dic 2023 | 35,02 | 35,19 | 34,75 | 35,05 | 34,57 | 376.100 |
08 dic 2023 | 35,21 | 35,41 | 34,93 | 35,14 | 34,65 | 296.600 |
07 dic 2023 | 35,22 | 35,39 | 35,05 | 35,16 | 34,67 | 415.300 |
06 dic 2023 | 34,95 | 35,37 | 34,88 | 35,22 | 34,73 | 367.700 |
05 dic 2023 | 35,21 | 35,21 | 34,44 | 34,75 | 34,27 | 455.100 |
*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...