Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 31,50 | 32,20 | 31,50 | 31,50 | 31,50 | 15.586 |
29 apr 2024 | 32,30 | 32,30 | 31,20 | 31,50 | 31,50 | 17.417 |
26 apr 2024 | 32,00 | 32,70 | 32,00 | 32,30 | 32,30 | 10.090 |
26 apr 2024 | 0.9 Dividendo |
25 apr 2024 | 32,00 | 33,20 | 32,00 | 32,10 | 31,20 | 6.661 |
24 apr 2024 | 33,90 | 33,90 | 31,60 | 32,20 | 31,30 | 8.658 |
23 apr 2024 | 30,00 | 32,40 | 29,70 | 32,10 | 31,20 | 26.063 |
22 apr 2024 | 32,70 | 35,90 | 31,80 | 32,50 | 31,59 | 24.470 |
19 apr 2024 | 33,80 | 35,90 | 31,90 | 32,70 | 31,78 | 17.424 |
18 apr 2024 | 35,00 | 36,00 | 33,60 | 34,30 | 33,34 | 10.494 |
17 apr 2024 | 35,80 | 36,00 | 35,00 | 35,00 | 34,02 | 619 |
16 apr 2024 | 35,80 | 35,80 | 34,90 | 35,60 | 34,60 | 4.181 |
15 apr 2024 | 35,60 | 36,00 | 35,60 | 35,80 | 34,80 | 13.570 |
12 apr 2024 | 35,30 | 35,70 | 35,00 | 35,60 | 34,60 | 4.888 |
11 apr 2024 | 35,20 | 35,80 | 35,00 | 35,30 | 34,31 | 5.487 |
10 apr 2024 | 35,60 | 35,70 | 34,60 | 35,20 | 34,21 | 2.968 |
09 apr 2024 | 35,30 | 35,30 | 34,30 | 34,30 | 33,34 | 3.109 |
08 apr 2024 | 35,10 | 35,50 | 35,00 | 35,40 | 34,41 | 5.996 |
05 apr 2024 | 36,00 | 36,00 | 34,50 | 34,90 | 33,92 | 11.147 |
04 apr 2024 | 34,20 | 35,20 | 34,00 | 35,20 | 34,21 | 10.564 |
03 apr 2024 | 33,20 | 34,90 | 33,20 | 34,90 | 33,92 | 2.986 |
02 apr 2024 | 33,90 | 34,00 | 33,20 | 33,90 | 32,95 | 10.452 |
28 mar 2024 | 33,50 | 34,30 | 33,50 | 34,10 | 33,14 | 2.621 |
27 mar 2024 | 34,00 | 34,30 | 34,00 | 34,10 | 33,14 | 2.780 |
26 mar 2024 | 32,90 | 34,10 | 32,90 | 34,00 | 33,05 | 9.512 |
25 mar 2024 | 33,30 | 33,50 | 32,20 | 33,00 | 32,07 | 14.470 |
22 mar 2024 | 34,00 | 34,00 | 32,90 | 33,50 | 32,56 | 11.297 |
21 mar 2024 | 35,50 | 35,70 | 33,50 | 34,10 | 33,14 | 19.844 |
20 mar 2024 | 34,50 | 35,90 | 34,00 | 35,40 | 34,41 | 5.776 |
19 mar 2024 | 34,70 | 34,70 | 34,00 | 34,50 | 33,53 | 8.630 |
18 mar 2024 | 35,90 | 36,00 | 33,70 | 33,70 | 32,76 | 19.318 |
15 mar 2024 | 35,40 | 36,00 | 35,40 | 35,90 | 34,89 | 10.041 |
14 mar 2024 | 35,50 | 35,70 | 35,00 | 35,40 | 34,41 | 2.871 |
13 mar 2024 | 34,20 | 36,00 | 34,20 | 35,50 | 34,50 | 23.845 |
12 mar 2024 | 33,90 | 34,50 | 33,50 | 34,20 | 33,24 | 5.152 |
11 mar 2024 | 34,00 | 34,20 | 33,30 | 33,90 | 32,95 | 6.765 |
08 mar 2024 | 34,30 | 34,30 | 33,60 | 34,00 | 33,05 | 4.043 |
07 mar 2024 | 33,70 | 34,30 | 33,30 | 34,00 | 33,05 | 2.053 |
06 mar 2024 | 33,00 | 34,20 | 33,00 | 33,70 | 32,76 | 2.565 |
05 mar 2024 | 34,30 | 34,30 | 33,00 | 33,00 | 32,07 | 7.007 |
04 mar 2024 | 33,80 | 34,60 | 33,40 | 34,30 | 33,34 | 10.833 |
01 mar 2024 | 33,20 | 34,60 | 33,10 | 33,80 | 32,85 | 18.906 |
29 feb 2024 | 32,90 | 33,00 | 32,60 | 32,80 | 31,88 | 4.371 |
28 feb 2024 | 33,20 | 33,20 | 32,20 | 32,90 | 31,98 | 7.081 |
27 feb 2024 | 32,30 | 33,40 | 30,70 | 33,20 | 32,27 | 33.746 |
26 feb 2024 | 33,20 | 33,20 | 31,80 | 32,40 | 31,49 | 14.510 |
23 feb 2024 | 33,20 | 33,20 | 31,70 | 33,10 | 32,17 | 4.378 |
22 feb 2024 | 33,30 | 33,40 | 32,00 | 33,30 | 32,37 | 4.562 |
21 feb 2024 | 33,90 | 34,80 | 32,90 | 32,90 | 31,98 | 14.054 |
20 feb 2024 | 32,20 | 34,50 | 32,20 | 32,90 | 31,98 | 5.073 |
19 feb 2024 | 32,70 | 32,70 | 32,20 | 32,60 | 31,69 | 2.777 |
16 feb 2024 | 31,60 | 32,90 | 31,60 | 32,90 | 31,98 | 13.771 |
15 feb 2024 | 30,60 | 31,20 | 30,20 | 31,20 | 30,33 | 10.558 |
14 feb 2024 | 31,40 | 31,70 | 30,00 | 31,30 | 30,42 | 2.927 |
13 feb 2024 | 30,30 | 31,60 | 30,30 | 31,40 | 30,52 | 5.429 |
12 feb 2024 | 31,10 | 31,10 | 29,50 | 30,20 | 29,35 | 11.327 |
09 feb 2024 | 31,80 | 31,80 | 29,50 | 30,80 | 29,94 | 38.983 |
08 feb 2024 | 33,30 | 33,30 | 32,60 | 33,10 | 32,17 | 10.808 |
07 feb 2024 | 33,30 | 33,30 | 32,70 | 33,30 | 32,37 | 8.830 |
06 feb 2024 | 32,80 | 33,50 | 32,70 | 33,30 | 32,37 | 4.937 |
05 feb 2024 | 33,00 | 34,00 | 32,80 | 33,10 | 32,17 | 11.189 |
02 feb 2024 | 33,30 | 33,70 | 31,50 | 33,00 | 32,07 | 5.930 |
01 feb 2024 | 31,80 | 33,90 | 31,50 | 33,30 | 32,37 | 6.276 |
31 gen 2024 | 32,50 | 32,50 | 31,60 | 32,00 | 31,10 | 10.316 |
30 gen 2024 | 31,00 | 32,70 | 31,00 | 32,40 | 31,49 | 8.489 |
29 gen 2024 | 30,10 | 32,00 | 29,60 | 31,30 | 30,42 | 27.046 |
26 gen 2024 | 30,40 | 30,40 | 29,70 | 30,20 | 29,35 | 12.669 |
25 gen 2024 | 30,10 | 30,70 | 29,60 | 30,40 | 29,55 | 6.126 |
24 gen 2024 | 30,00 | 30,10 | 29,90 | 30,10 | 29,26 | 5.492 |
23 gen 2024 | 29,30 | 30,60 | 29,30 | 29,70 | 28,87 | 7.585 |
22 gen 2024 | 29,60 | 30,80 | 29,30 | 30,10 | 29,26 | 6.945 |
19 gen 2024 | 29,90 | 30,00 | 29,30 | 29,50 | 28,67 | 9.079 |
18 gen 2024 | 29,40 | 30,10 | 29,30 | 30,00 | 29,16 | 12.207 |
17 gen 2024 | 30,20 | 30,20 | 28,80 | 30,00 | 29,16 | 22.415 |
16 gen 2024 | 31,60 | 31,60 | 30,30 | 30,70 | 29,84 | 28.130 |
15 gen 2024 | 31,30 | 32,00 | 31,10 | 31,70 | 30,81 | 6.429 |
12 gen 2024 | 31,80 | 32,00 | 31,80 | 31,80 | 30,91 | 5.781 |
11 gen 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 30,91 | 5.433 |
10 gen 2024 | 31,80 | 31,80 | 30,90 | 31,60 | 30,71 | 3.759 |
09 gen 2024 | 31,00 | 31,60 | 30,60 | 31,60 | 30,71 | 14.608 |
08 gen 2024 | 31,30 | 31,30 | 30,30 | 30,60 | 29,74 | 7.818 |
05 gen 2024 | 31,00 | 31,30 | 29,90 | 31,30 | 30,42 | 6.472 |
04 gen 2024 | 30,10 | 31,20 | 30,10 | 31,20 | 30,33 | 4.378 |
03 gen 2024 | 31,30 | 31,40 | 30,00 | 30,10 | 29,26 | 10.867 |
02 gen 2024 | 30,60 | 31,40 | 30,00 | 31,40 | 30,52 | 6.932 |
29 dic 2023 | 30,00 | 30,80 | 29,30 | 30,60 | 29,74 | 13.560 |
28 dic 2023 | 29,90 | 30,30 | 29,00 | 29,90 | 29,06 | 19.113 |
27 dic 2023 | 28,80 | 30,00 | 28,30 | 30,00 | 29,16 | 30.016 |
22 dic 2023 | 28,60 | 28,90 | 28,60 | 28,80 | 27,99 | 6.158 |
21 dic 2023 | 28,90 | 28,90 | 28,30 | 28,80 | 27,99 | 2.092 |
20 dic 2023 | 28,90 | 28,90 | 28,40 | 28,90 | 28,09 | 7.063 |
19 dic 2023 | 28,10 | 28,90 | 27,80 | 28,90 | 28,09 | 7.046 |
18 dic 2023 | 28,10 | 28,10 | 27,40 | 28,10 | 27,31 | 9.534 |
15 dic 2023 | 28,50 | 29,00 | 28,00 | 28,10 | 27,31 | 4.367 |
14 dic 2023 | 27,10 | 28,80 | 27,10 | 28,10 | 27,31 | 27.421 |
13 dic 2023 | 27,80 | 28,30 | 27,00 | 27,90 | 27,12 | 17.336 |
12 dic 2023 | 28,30 | 28,30 | 28,00 | 28,20 | 27,41 | 19.041 |
11 dic 2023 | 28,80 | 28,80 | 28,00 | 28,60 | 27,80 | 8.690 |
08 dic 2023 | 28,30 | 28,90 | 28,00 | 28,90 | 28,09 | 14.625 |
07 dic 2023 | 28,60 | 28,80 | 28,10 | 28,70 | 27,90 | 2.449 |
*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...