Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 33,20 | 33,84 | 33,25 | 33,40 | 33,40 | 160.130 |
01 mag 2024 | 32,79 | 33,33 | 32,50 | 32,95 | 32,95 | 158.100 |
30 apr 2024 | 33,48 | 33,70 | 32,72 | 32,72 | 32,72 | 269.000 |
29 apr 2024 | 32,95 | 33,75 | 32,95 | 33,69 | 33,69 | 317.300 |
26 apr 2024 | 31,71 | 33,24 | 31,71 | 32,82 | 32,82 | 324.600 |
25 apr 2024 | 31,85 | 31,94 | 31,32 | 31,39 | 31,39 | 241.700 |
24 apr 2024 | 32,65 | 32,65 | 31,89 | 32,07 | 32,07 | 532.700 |
23 apr 2024 | 32,83 | 33,07 | 32,40 | 32,62 | 32,62 | 418.600 |
22 apr 2024 | 32,83 | 33,37 | 32,68 | 32,71 | 32,71 | 221.300 |
19 apr 2024 | 32,25 | 32,88 | 32,22 | 32,65 | 32,65 | 233.000 |
18 apr 2024 | 33,62 | 33,79 | 32,22 | 32,27 | 32,27 | 391.300 |
17 apr 2024 | 33,61 | 34,12 | 33,15 | 33,29 | 33,29 | 196.200 |
16 apr 2024 | 33,59 | 33,73 | 33,20 | 33,47 | 33,47 | 208.800 |
15 apr 2024 | 34,82 | 34,82 | 33,62 | 33,71 | 33,71 | 286.500 |
12 apr 2024 | 35,56 | 35,57 | 34,44 | 34,50 | 34,50 | 624.800 |
11 apr 2024 | 36,02 | 36,10 | 35,15 | 35,78 | 35,78 | 495.100 |
10 apr 2024 | 36,55 | 36,68 | 35,00 | 35,81 | 35,81 | 681.400 |
09 apr 2024 | 36,55 | 36,79 | 36,39 | 36,54 | 36,54 | 399.500 |
08 apr 2024 | 36,57 | 36,77 | 36,21 | 36,23 | 36,23 | 255.000 |
05 apr 2024 | 36,59 | 37,15 | 36,06 | 36,38 | 36,38 | 428.500 |
04 apr 2024 | 35,78 | 36,99 | 35,55 | 36,76 | 36,76 | 404.600 |
03 apr 2024 | 35,07 | 35,52 | 34,88 | 35,48 | 35,48 | 233.000 |
02 apr 2024 | 34,37 | 35,17 | 34,35 | 35,12 | 35,12 | 295.100 |
01 apr 2024 | 34,32 | 34,47 | 33,77 | 34,34 | 34,34 | 228.500 |
28 mar 2024 | 34,59 | 34,86 | 34,10 | 34,22 | 34,22 | 166.200 |
28 mar 2024 | 0.913 Dividendo |
27 mar 2024 | 35,21 | 35,24 | 34,87 | 34,98 | 34,07 | 233.300 |
26 mar 2024 | 34,45 | 35,14 | 34,31 | 35,09 | 34,17 | 177.700 |
25 mar 2024 | 34,82 | 35,31 | 34,39 | 34,40 | 33,50 | 213.900 |
22 mar 2024 | 34,53 | 34,81 | 34,19 | 34,77 | 33,86 | 208.500 |
21 mar 2024 | 33,98 | 34,60 | 33,37 | 34,55 | 33,65 | 383.400 |
20 mar 2024 | 32,81 | 33,89 | 32,81 | 33,85 | 32,97 | 261.900 |
19 mar 2024 | 33,24 | 33,63 | 32,95 | 33,01 | 32,15 | 228.100 |
18 mar 2024 | 32,39 | 33,32 | 32,39 | 33,16 | 32,29 | 229.600 |
15 mar 2024 | 32,29 | 32,79 | 32,16 | 32,31 | 31,47 | 994.400 |
14 mar 2024 | 32,69 | 32,75 | 32,27 | 32,40 | 31,55 | 191.500 |
13 mar 2024 | 32,61 | 32,76 | 32,42 | 32,62 | 31,77 | 203.700 |
12 mar 2024 | 32,76 | 32,78 | 32,13 | 32,33 | 31,49 | 147.600 |
11 mar 2024 | 32,75 | 32,90 | 32,46 | 32,63 | 31,78 | 207.800 |
08 mar 2024 | 33,62 | 33,62 | 32,66 | 32,68 | 31,83 | 203.300 |
07 mar 2024 | 33,49 | 33,65 | 33,16 | 33,46 | 32,59 | 175.200 |
06 mar 2024 | 33,21 | 33,52 | 32,91 | 33,48 | 32,61 | 203.500 |
05 mar 2024 | 32,64 | 33,22 | 32,63 | 32,96 | 32,10 | 121.500 |
04 mar 2024 | 32,88 | 32,95 | 32,50 | 32,66 | 31,81 | 190.100 |
01 mar 2024 | 32,66 | 32,92 | 32,28 | 32,76 | 31,90 | 306.300 |
29 feb 2024 | 32,80 | 32,96 | 32,25 | 32,52 | 31,67 | 313.800 |
28 feb 2024 | 32,62 | 32,69 | 32,15 | 32,54 | 31,69 | 176.000 |
27 feb 2024 | 33,14 | 33,18 | 32,59 | 32,60 | 31,75 | 189.900 |
26 feb 2024 | 33,24 | 33,40 | 33,01 | 33,14 | 32,28 | 293.600 |
23 feb 2024 | 32,63 | 33,34 | 32,22 | 33,23 | 32,36 | 300.600 |
22 feb 2024 | 32,26 | 32,75 | 31,95 | 32,63 | 31,78 | 730.400 |
21 feb 2024 | 32,04 | 32,33 | 31,51 | 32,26 | 31,42 | 842.200 |
20 feb 2024 | 30,60 | 31,45 | 30,30 | 31,43 | 30,61 | 757.200 |
16 feb 2024 | 31,52 | 31,87 | 31,48 | 31,75 | 30,92 | 302.700 |
15 feb 2024 | 31,71 | 31,86 | 31,46 | 31,56 | 30,74 | 159.000 |
14 feb 2024 | 31,23 | 31,60 | 31,15 | 31,60 | 30,78 | 179.400 |
13 feb 2024 | 31,20 | 31,21 | 30,79 | 30,95 | 30,14 | 197.700 |
12 feb 2024 | 31,70 | 31,94 | 31,52 | 31,53 | 30,71 | 111.800 |
09 feb 2024 | 31,39 | 31,65 | 31,38 | 31,58 | 30,76 | 89.700 |
08 feb 2024 | 31,69 | 31,77 | 31,16 | 31,38 | 30,56 | 115.500 |
07 feb 2024 | 31,90 | 31,90 | 31,22 | 31,77 | 30,94 | 213.800 |
06 feb 2024 | 31,82 | 32,05 | 31,62 | 31,78 | 30,95 | 116.000 |
05 feb 2024 | 31,87 | 31,89 | 31,46 | 31,76 | 30,93 | 128.300 |
02 feb 2024 | 31,94 | 32,16 | 31,63 | 31,99 | 31,16 | 174.900 |
01 feb 2024 | 31,55 | 32,36 | 31,49 | 32,10 | 31,26 | 275.300 |
31 gen 2024 | 31,71 | 32,06 | 31,45 | 31,46 | 30,64 | 157.200 |
30 gen 2024 | 31,68 | 31,93 | 31,64 | 31,75 | 30,92 | 142.900 |
29 gen 2024 | 31,71 | 31,75 | 31,37 | 31,67 | 30,84 | 85.800 |
26 gen 2024 | 31,26 | 31,83 | 31,06 | 31,78 | 30,95 | 162.100 |
25 gen 2024 | 31,48 | 31,49 | 31,04 | 31,17 | 30,36 | 150.800 |
24 gen 2024 | 31,33 | 31,51 | 31,10 | 31,41 | 30,59 | 307.700 |
23 gen 2024 | 31,65 | 31,75 | 31,14 | 31,15 | 30,34 | 156.300 |
22 gen 2024 | 31,73 | 31,85 | 31,23 | 31,64 | 30,81 | 330.500 |
19 gen 2024 | 32,26 | 32,26 | 31,63 | 31,90 | 31,07 | 474.700 |
18 gen 2024 | 31,74 | 32,20 | 31,38 | 32,20 | 31,36 | 316.900 |
17 gen 2024 | 30,76 | 31,51 | 30,30 | 31,36 | 30,54 | 227.500 |
16 gen 2024 | 31,63 | 31,93 | 31,01 | 31,01 | 30,20 | 293.700 |
12 gen 2024 | 32,06 | 32,10 | 31,59 | 31,83 | 31,00 | 191.900 |
11 gen 2024 | 32,60 | 32,75 | 31,74 | 31,90 | 31,07 | 255.600 |
10 gen 2024 | 32,71 | 33,11 | 32,46 | 32,55 | 31,70 | 505.100 |
09 gen 2024 | 32,67 | 32,99 | 32,39 | 32,79 | 31,93 | 631.100 |
08 gen 2024 | 33,69 | 33,78 | 32,52 | 32,89 | 32,03 | 578.400 |
05 gen 2024 | 32,75 | 34,43 | 32,75 | 34,05 | 33,16 | 429.300 |
04 gen 2024 | 31,39 | 32,84 | 31,37 | 32,83 | 31,97 | 443.600 |
03 gen 2024 | 31,08 | 31,71 | 31,00 | 31,32 | 30,50 | 216.700 |
02 gen 2024 | 30,65 | 31,63 | 30,63 | 31,24 | 30,42 | 212.100 |
29 dic 2023 | 30,77 | 30,96 | 30,39 | 30,77 | 29,97 | 274.700 |
28 dic 2023 | 30,62 | 30,94 | 30,62 | 30,75 | 29,95 | 169.600 |
27 dic 2023 | 30,13 | 30,80 | 30,01 | 30,77 | 29,97 | 283.900 |
27 dic 2023 | 0.884 Dividendo |
26 dic 2023 | 30,88 | 31,07 | 30,58 | 31,00 | 29,33 | 150.100 |
22 dic 2023 | 29,97 | 30,90 | 29,74 | 30,48 | 28,84 | 273.700 |
21 dic 2023 | 29,60 | 29,90 | 29,37 | 29,74 | 28,14 | 301.900 |
20 dic 2023 | 29,12 | 29,65 | 29,11 | 29,27 | 27,69 | 335.200 |
19 dic 2023 | 29,21 | 29,50 | 29,08 | 29,15 | 27,58 | 271.500 |
18 dic 2023 | 29,14 | 29,61 | 28,99 | 29,01 | 27,45 | 237.100 |
15 dic 2023 | 29,56 | 29,86 | 28,88 | 28,89 | 27,33 | 846.700 |
14 dic 2023 | 29,12 | 29,51 | 28,78 | 29,50 | 27,91 | 516.000 |
13 dic 2023 | 28,11 | 29,13 | 28,08 | 29,12 | 27,55 | 247.300 |
12 dic 2023 | 27,98 | 28,27 | 27,84 | 28,23 | 26,71 | 233.300 |
*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...