Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 34,94 | 34,97 | 34,70 | 34,71 | 34,71 | 5.967 |
02 mag 2024 | 34,59 | 35,11 | 34,58 | 34,78 | 34,78 | 1.626 |
30 apr 2024 | 35,07 | 35,24 | 34,49 | 34,62 | 34,62 | 3.650 |
29 apr 2024 | 35,58 | 35,67 | 34,85 | 35,10 | 35,10 | 3.254 |
26 apr 2024 | 35,19 | 35,46 | 34,94 | 35,40 | 35,40 | 3.473 |
25 apr 2024 | 35,07 | 35,20 | 34,61 | 34,93 | 34,93 | 4.150 |
24 apr 2024 | 35,26 | 35,53 | 34,85 | 35,17 | 35,17 | 11.031 |
23 apr 2024 | 34,18 | 35,42 | 34,15 | 35,27 | 35,27 | 4.199 |
22 apr 2024 | 33,80 | 34,40 | 33,62 | 34,28 | 34,28 | 2.202 |
22 apr 2024 | 1.8029 Dividendo |
19 apr 2024 | 34,76 | 35,37 | 34,51 | 35,26 | 33,46 | 2.007 |
18 apr 2024 | 34,51 | 35,09 | 34,51 | 35,02 | 33,23 | 2.235 |
17 apr 2024 | 33,55 | 34,51 | 33,44 | 34,40 | 32,64 | 984 |
16 apr 2024 | 34,33 | 34,33 | 33,53 | 33,63 | 31,91 | 3.530 |
15 apr 2024 | 34,04 | 34,72 | 34,03 | 34,37 | 32,61 | 14.483 |
12 apr 2024 | 34,29 | 34,65 | 33,76 | 33,83 | 32,10 | 658 |
11 apr 2024 | 34,92 | 34,96 | 33,66 | 34,12 | 32,38 | 11.408 |
10 apr 2024 | 34,78 | 35,10 | 34,26 | 34,90 | 33,12 | 3.285 |
09 apr 2024 | 35,52 | 35,56 | 34,49 | 34,69 | 32,92 | 10.956 |
08 apr 2024 | 35,15 | 35,51 | 34,87 | 35,51 | 33,69 | 9.242 |
05 apr 2024 | 35,06 | 35,17 | 34,15 | 34,99 | 33,21 | 13.373 |
04 apr 2024 | 35,85 | 35,96 | 35,23 | 35,23 | 33,43 | 9.690 |
03 apr 2024 | 35,20 | 35,74 | 35,13 | 35,69 | 33,87 | 14.212 |
02 apr 2024 | 35,17 | 35,51 | 34,89 | 35,17 | 33,37 | 12.815 |
28 mar 2024 | 34,36 | 35,26 | 34,35 | 35,17 | 33,37 | 15.343 |
27 mar 2024 | 34,54 | 34,63 | 34,33 | 34,41 | 32,65 | 11.336 |
26 mar 2024 | 34,10 | 34,53 | 34,10 | 34,53 | 32,76 | 15.174 |
25 mar 2024 | 33,62 | 34,15 | 33,53 | 34,10 | 32,35 | 12.335 |
22 mar 2024 | 33,77 | 33,94 | 33,49 | 33,56 | 31,84 | 10.680 |
21 mar 2024 | 34,06 | 34,17 | 33,51 | 33,87 | 32,13 | 11.640 |
20 mar 2024 | 33,86 | 33,94 | 33,64 | 33,88 | 32,15 | 8.536 |
19 mar 2024 | 33,40 | 33,93 | 33,34 | 33,92 | 32,19 | 9.235 |
18 mar 2024 | 33,08 | 33,29 | 32,99 | 33,17 | 31,48 | 7.310 |
15 mar 2024 | 32,21 | 32,95 | 32,05 | 32,95 | 31,27 | 5.233 |
14 mar 2024 | 32,35 | 32,46 | 32,10 | 32,15 | 30,51 | 3.904 |
13 mar 2024 | 31,71 | 32,43 | 31,69 | 32,24 | 30,59 | 10.994 |
12 mar 2024 | 31,10 | 31,69 | 30,97 | 31,67 | 30,05 | 5.295 |
11 mar 2024 | 30,62 | 30,94 | 30,22 | 30,94 | 29,36 | 14.220 |
08 mar 2024 | 31,22 | 31,28 | 30,75 | 30,80 | 29,23 | 600 |
07 mar 2024 | 31,15 | 31,55 | 31,11 | 31,29 | 29,69 | 2.787 |
06 mar 2024 | 31,47 | 31,56 | 31,30 | 31,33 | 29,73 | 2.625 |
05 mar 2024 | 31,06 | 31,47 | 30,99 | 31,43 | 29,82 | 3.001 |
04 mar 2024 | 31,05 | 31,27 | 30,94 | 31,25 | 29,65 | 896 |
01 mar 2024 | 31,06 | 31,30 | 30,99 | 30,99 | 29,41 | 1.626 |
29 feb 2024 | 31,00 | 31,20 | 30,98 | 31,14 | 29,55 | 2.454 |
28 feb 2024 | 30,74 | 31,09 | 30,58 | 31,08 | 29,49 | 10.560 |
27 feb 2024 | 30,98 | 31,02 | 30,76 | 30,82 | 29,24 | 930 |
26 feb 2024 | 30,94 | 31,02 | 30,84 | 30,88 | 29,30 | 22.118 |
23 feb 2024 | 30,50 | 31,10 | 30,42 | 31,10 | 29,51 | 2.070 |
22 feb 2024 | 30,64 | 30,77 | 30,32 | 30,55 | 28,98 | 3.262 |
21 feb 2024 | 30,15 | 30,64 | 30,12 | 30,62 | 29,05 | 650 |
20 feb 2024 | 29,70 | 29,93 | 29,69 | 29,93 | 28,40 | 1.280 |
19 feb 2024 | 29,84 | 29,95 | 29,81 | 29,81 | 28,29 | 989 |
16 feb 2024 | 29,68 | 30,00 | 29,67 | 29,95 | 28,42 | 3.913 |
15 feb 2024 | 29,95 | 29,97 | 29,44 | 29,65 | 28,13 | 2.010 |
14 feb 2024 | 29,42 | 29,96 | 29,37 | 29,83 | 28,31 | 1.338 |
13 feb 2024 | 29,57 | 29,59 | 29,30 | 29,38 | 27,88 | 624 |
12 feb 2024 | 29,36 | 29,59 | 29,09 | 29,58 | 28,07 | 9.966 |
09 feb 2024 | 28,88 | 29,09 | 28,86 | 29,03 | 27,55 | 8.830 |
08 feb 2024 | 28,77 | 29,09 | 28,53 | 28,92 | 27,44 | 2.241 |
07 feb 2024 | 28,99 | 28,99 | 28,49 | 28,67 | 27,20 | 407 |
06 feb 2024 | 28,97 | 29,43 | 28,76 | 28,80 | 27,33 | 4.648 |
05 feb 2024 | 26,96 | 29,41 | 26,96 | 28,94 | 27,46 | 15.707 |
02 feb 2024 | 26,84 | 26,84 | 26,31 | 26,67 | 25,31 | 2.440 |
01 feb 2024 | 27,00 | 27,05 | 26,56 | 26,70 | 25,33 | 9.743 |
31 gen 2024 | 26,97 | 27,75 | 26,97 | 27,26 | 25,87 | 2.071 |
30 gen 2024 | 26,66 | 27,03 | 26,66 | 26,99 | 25,61 | 11.078 |
29 gen 2024 | 26,79 | 27,02 | 26,50 | 26,68 | 25,32 | 1.623 |
26 gen 2024 | 26,47 | 26,67 | 26,47 | 26,67 | 25,30 | 1.180 |
25 gen 2024 | 26,76 | 26,76 | 26,48 | 26,54 | 25,18 | 942 |
24 gen 2024 | 26,84 | 27,16 | 26,84 | 27,16 | 25,77 | 531 |
23 gen 2024 | 26,58 | 26,67 | 26,39 | 26,53 | 25,17 | 225 |
22 gen 2024 | 26,94 | 26,94 | 26,42 | 26,47 | 25,12 | 6.356 |
19 gen 2024 | 26,73 | 26,76 | 26,42 | 26,70 | 25,34 | 1.400 |
18 gen 2024 | 25,94 | 26,67 | 25,92 | 26,61 | 25,25 | 5.002 |
17 gen 2024 | 25,63 | 25,84 | 25,59 | 25,84 | 24,52 | 1.586 |
16 gen 2024 | 25,39 | 25,85 | 25,25 | 25,82 | 24,50 | 9.100 |
15 gen 2024 | 25,75 | 25,75 | 25,60 | 25,64 | 24,33 | 2.080 |
12 gen 2024 | 25,68 | 25,93 | 25,51 | 25,67 | 24,36 | 840 |
11 gen 2024 | 26,16 | 26,16 | 25,69 | 25,69 | 24,38 | - |
10 gen 2024 | 25,58 | 25,92 | 25,53 | 25,92 | 24,60 | 1.014 |
09 gen 2024 | 26,00 | 26,11 | 25,47 | 25,57 | 24,26 | 7.996 |
08 gen 2024 | 25,70 | 26,23 | 25,70 | 26,23 | 24,88 | 15.384 |
05 gen 2024 | 25,48 | 25,86 | 25,47 | 25,79 | 24,47 | 212 |
04 gen 2024 | 24,96 | 25,56 | 24,90 | 25,56 | 24,25 | - |
03 gen 2024 | 25,06 | 25,13 | 24,72 | 24,90 | 23,62 | 910 |
02 gen 2024 | 24,57 | 25,28 | 24,57 | 25,08 | 23,80 | 200 |
29 dic 2023 | 24,45 | 24,56 | 24,45 | 24,56 | 23,30 | 430 |
28 dic 2023 | 24,58 | 24,58 | 24,39 | 24,47 | 23,22 | 1.700 |
27 dic 2023 | 24,54 | 24,54 | 24,34 | 24,52 | 23,27 | 1.248 |
22 dic 2023 | 24,25 | 24,39 | 24,23 | 24,33 | 23,09 | 283 |
21 dic 2023 | 24,28 | 24,41 | 24,27 | 24,28 | 23,04 | 145 |
20 dic 2023 | 24,30 | 24,39 | 24,25 | 24,34 | 23,10 | 44 |
19 dic 2023 | 24,17 | 24,42 | 24,16 | 24,34 | 23,10 | 674 |
18 dic 2023 | 23,73 | 24,16 | 23,70 | 24,16 | 22,92 | 852 |
15 dic 2023 | 23,65 | 24,07 | 23,60 | 23,63 | 22,42 | 23.456 |
14 dic 2023 | 25,25 | 25,25 | 23,88 | 23,89 | 22,67 | 2.811 |
13 dic 2023 | 25,01 | 25,24 | 24,97 | 24,97 | 23,69 | 205 |
12 dic 2023 | 25,34 | 25,55 | 25,06 | 25,06 | 23,77 | 78 |
11 dic 2023 | 25,19 | 25,34 | 25,17 | 25,29 | 24,00 | 2.806 |
*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...