Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 33,40 | 33,40 | 33,29 | 33,29 | 33,29 | 500 |
06 mag 2024 | 33,22 | 33,32 | 33,20 | 33,32 | 33,32 | 3.000 |
03 mag 2024 | 33,10 | 33,17 | 33,10 | 33,17 | 33,17 | 500 |
02 mag 2024 | 32,73 | 32,94 | 32,73 | 32,94 | 32,94 | 2.500 |
01 mag 2024 | 32,13 | 32,18 | 32,03 | 32,18 | 32,18 | 1.200 |
30 apr 2024 | 32,17 | 32,17 | 31,95 | 31,95 | 31,95 | 1.300 |
29 apr 2024 | 32,37 | 32,53 | 32,37 | 32,47 | 32,47 | 3.200 |
26 apr 2024 | 32,26 | 32,26 | 32,17 | 32,17 | 32,17 | 700 |
25 apr 2024 | 31,84 | 32,05 | 31,84 | 32,05 | 32,05 | 900 |
24 apr 2024 | 32,05 | 32,16 | 32,03 | 32,16 | 32,16 | 700 |
23 apr 2024 | 32,33 | 32,33 | 32,04 | 32,15 | 32,15 | 1.200 |
22 apr 2024 | 32,33 | 32,38 | 32,30 | 32,30 | 32,30 | 10.600 |
19 apr 2024 | 32,04 | 32,19 | 31,93 | 32,17 | 32,17 | 4.100 |
18 apr 2024 | 31,84 | 31,93 | 31,80 | 31,91 | 31,91 | 3.000 |
17 apr 2024 | 32,01 | 32,09 | 31,93 | 31,93 | 31,93 | 4.600 |
16 apr 2024 | 32,10 | 32,27 | 31,92 | 32,09 | 32,09 | 10.100 |
15 apr 2024 | 32,96 | 32,96 | 32,34 | 32,41 | 32,41 | 198.700 |
12 apr 2024 | 33,01 | 33,01 | 32,64 | 32,78 | 32,78 | 9.400 |
11 apr 2024 | 33,06 | 33,47 | 33,06 | 33,42 | 33,42 | 7.900 |
10 apr 2024 | 33,61 | 33,61 | 33,21 | 33,38 | 33,38 | 3.300 |
09 apr 2024 | 33,91 | 34,11 | 33,90 | 34,03 | 34,03 | 4.200 |
08 apr 2024 | 33,79 | 33,80 | 33,60 | 33,71 | 33,71 | 2.100 |
05 apr 2024 | 33,72 | 33,82 | 33,41 | 33,74 | 33,74 | 14.000 |
04 apr 2024 | 34,02 | 34,20 | 33,63 | 33,63 | 33,63 | 1.600 |
03 apr 2024 | 33,75 | 33,75 | 33,52 | 33,64 | 33,64 | 10.000 |
02 apr 2024 | 33,82 | 33,82 | 33,60 | 33,65 | 33,65 | 4.700 |
01 apr 2024 | 33,93 | 33,93 | 33,69 | 33,86 | 33,86 | 5.900 |
28 mar 2024 | 33,69 | 34,09 | 33,69 | 33,92 | 33,92 | 1.300 |
27 mar 2024 | 33,91 | 34,00 | 33,83 | 34,00 | 34,00 | 3.200 |
26 mar 2024 | 33,68 | 33,84 | 33,62 | 33,64 | 33,64 | 193.700 |
25 mar 2024 | 33,37 | 33,53 | 33,37 | 33,51 | 33,51 | 1.900 |
22 mar 2024 | 33,38 | 33,38 | 33,29 | 33,33 | 33,33 | 2.700 |
21 mar 2024 | 33,44 | 33,47 | 33,40 | 33,44 | 33,44 | 1.700 |
20 mar 2024 | 32,76 | 33,25 | 32,76 | 33,25 | 33,25 | 9.400 |
19 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | 200 |
18 mar 2024 | 32,67 | 32,67 | 32,31 | 32,31 | 32,31 | 5.100 |
15 mar 2024 | 32,37 | 32,55 | 32,37 | 32,52 | 32,52 | 2.200 |
14 mar 2024 | 32,39 | 32,39 | 32,28 | 32,30 | 32,30 | 2.100 |
13 mar 2024 | 32,64 | 32,80 | 32,54 | 32,58 | 32,58 | 2.600 |
12 mar 2024 | 32,50 | 32,62 | 32,50 | 32,62 | 32,62 | 800 |
11 mar 2024 | 32,28 | 32,53 | 32,27 | 32,49 | 32,49 | 1.000 |
08 mar 2024 | 32,20 | 32,39 | 32,20 | 32,20 | 32,20 | 2.300 |
07 mar 2024 | 31,99 | 32,22 | 31,99 | 32,15 | 32,15 | 6.000 |
06 mar 2024 | 31,86 | 31,88 | 31,70 | 31,73 | 31,73 | 2.200 |
05 mar 2024 | 31,75 | 31,92 | 31,56 | 31,74 | 31,74 | 2.200 |
04 mar 2024 | 31,96 | 31,96 | 31,72 | 31,74 | 31,74 | 5.400 |
01 mar 2024 | 31,75 | 31,87 | 31,68 | 31,68 | 31,68 | 1.800 |
29 feb 2024 | 31,67 | 31,73 | 31,67 | 31,73 | 31,73 | 1.700 |
28 feb 2024 | 31,99 | 31,99 | 31,36 | 31,44 | 31,44 | 1.400 |
27 feb 2024 | 31,25 | 31,32 | 31,25 | 31,32 | 31,32 | 1.000 |
26 feb 2024 | 30,89 | 31,00 | 30,78 | 31,00 | 31,00 | 14.700 |
23 feb 2024 | 31,31 | 31,31 | 31,09 | 31,19 | 31,19 | 1.800 |
22 feb 2024 | 31,12 | 31,20 | 30,89 | 31,19 | 31,19 | 4.900 |
21 feb 2024 | 30,92 | 31,10 | 30,81 | 31,02 | 31,02 | 15.700 |
20 feb 2024 | 30,87 | 30,96 | 30,87 | 30,96 | 30,96 | 800 |
16 feb 2024 | 30,77 | 30,87 | 30,55 | 30,75 | 30,75 | 3.100 |
15 feb 2024 | 30,42 | 30,62 | 30,42 | 30,58 | 30,58 | 11.400 |
14 feb 2024 | 30,27 | 30,27 | 30,14 | 30,16 | 30,16 | 1.600 |
13 feb 2024 | 30,32 | 30,32 | 29,97 | 30,11 | 30,11 | 2.700 |
12 feb 2024 | 30,85 | 30,92 | 30,80 | 30,85 | 30,85 | 3.500 |
09 feb 2024 | 30,47 | 30,58 | 30,47 | 30,50 | 30,50 | 3.800 |
08 feb 2024 | 30,39 | 30,47 | 30,30 | 30,45 | 30,45 | 6.600 |
07 feb 2024 | 30,25 | 30,25 | 30,05 | 30,16 | 30,16 | 2.400 |
06 feb 2024 | 29,80 | 29,90 | 29,80 | 29,90 | 29,90 | 1.800 |
05 feb 2024 | 29,88 | 29,88 | 29,51 | 29,75 | 29,75 | 8.300 |
02 feb 2024 | 30,26 | 30,33 | 29,91 | 29,98 | 29,98 | 17.100 |
01 feb 2024 | 30,34 | 30,46 | 30,33 | 30,39 | 30,39 | 3.900 |
31 gen 2024 | 31,06 | 31,06 | 30,52 | 30,52 | 30,52 | 800 |
30 gen 2024 | 31,05 | 31,05 | 30,87 | 30,96 | 30,96 | 6.100 |
29 gen 2024 | 31,24 | 31,24 | 30,96 | 31,19 | 31,19 | 4.600 |
26 gen 2024 | 31,37 | 31,43 | 31,24 | 31,43 | 31,43 | 5.700 |
25 gen 2024 | 31,04 | 31,21 | 31,04 | 31,17 | 31,17 | 3.700 |
24 gen 2024 | 30,96 | 31,12 | 30,75 | 30,75 | 30,75 | 2.200 |
23 gen 2024 | 30,75 | 30,84 | 30,75 | 30,84 | 30,84 | 3.500 |
22 gen 2024 | 30,68 | 30,79 | 30,64 | 30,72 | 30,72 | 2.800 |
19 gen 2024 | 30,68 | 30,82 | 30,47 | 30,82 | 30,82 | 4.300 |
18 gen 2024 | 30,83 | 30,89 | 30,60 | 30,75 | 30,75 | 5.400 |
17 gen 2024 | 30,92 | 30,92 | 30,41 | 30,81 | 30,81 | 2.900 |
16 gen 2024 | 31,37 | 31,37 | 31,11 | 31,18 | 31,18 | 2.600 |
12 gen 2024 | 31,81 | 31,81 | 31,63 | 31,66 | 31,66 | 2.400 |
11 gen 2024 | 31,47 | 31,72 | 31,40 | 31,72 | 31,72 | 2.300 |
10 gen 2024 | 31,76 | 31,76 | 31,57 | 31,66 | 31,66 | 1.800 |
09 gen 2024 | 31,94 | 31,94 | 31,73 | 31,87 | 31,87 | 2.100 |
08 gen 2024 | 31,91 | 32,18 | 31,91 | 32,17 | 32,17 | 1.200 |
05 gen 2024 | 31,69 | 31,86 | 31,69 | 31,86 | 31,86 | 1.200 |
04 gen 2024 | 31,60 | 31,89 | 31,60 | 31,75 | 31,75 | 2.500 |
03 gen 2024 | 31,79 | 31,80 | 31,60 | 31,63 | 31,63 | 3.700 |
02 gen 2024 | 32,03 | 32,03 | 31,72 | 31,79 | 31,79 | 9.900 |
29 dic 2023 | 32,09 | 32,21 | 32,06 | 32,06 | 32,06 | 1.100 |
28 dic 2023 | 32,30 | 32,36 | 32,13 | 32,22 | 32,22 | 7.100 |
27 dic 2023 | 32,43 | 32,45 | 32,33 | 32,33 | 32,33 | 2.000 |
26 dic 2023 | 32,26 | 32,30 | 32,11 | 32,25 | 32,25 | 5.000 |
22 dic 2023 | 32,26 | 32,27 | 32,04 | 32,17 | 32,17 | 4.700 |
21 dic 2023 | 32,05 | 32,10 | 31,93 | 32,10 | 32,10 | 2.400 |
20 dic 2023 | 32,08 | 32,15 | 31,69 | 31,69 | 31,69 | 3.100 |
19 dic 2023 | 32,04 | 32,07 | 31,92 | 32,05 | 32,05 | 3.000 |
18 dic 2023 | 32,15 | 32,15 | 31,48 | 31,68 | 31,68 | 5.100 |
18 dic 2023 | 0.782 Dividendo |
15 dic 2023 | 32,59 | 32,59 | 32,30 | 32,30 | 31,52 | 3.100 |
14 dic 2023 | 32,14 | 32,70 | 32,14 | 32,41 | 31,63 | 7.100 |
*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...