Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 39,10 | 39,64 | 38,83 | 39,11 | 39,11 | 185.992 |
22 mag 2024 | 40,77 | 41,47 | 39,80 | 39,88 | 39,88 | 642.700 |
21 mag 2024 | 40,91 | 41,76 | 40,45 | 40,96 | 40,96 | 421.400 |
20 mag 2024 | 43,04 | 43,98 | 42,55 | 43,06 | 43,06 | 275.000 |
17 mag 2024 | 43,63 | 45,00 | 42,85 | 43,99 | 43,99 | 554.700 |
16 mag 2024 | 41,86 | 43,91 | 41,13 | 43,73 | 43,73 | 437.400 |
15 mag 2024 | 41,71 | 41,71 | 40,43 | 41,49 | 41,49 | 279.900 |
14 mag 2024 | 40,43 | 40,85 | 40,11 | 40,55 | 40,55 | 359.600 |
13 mag 2024 | 39,94 | 41,67 | 39,94 | 41,37 | 41,37 | 741.000 |
10 mag 2024 | 39,11 | 39,29 | 38,03 | 38,42 | 38,42 | 272.900 |
09 mag 2024 | 38,74 | 39,11 | 37,87 | 38,56 | 38,56 | 313.200 |
08 mag 2024 | 36,17 | 37,22 | 36,10 | 37,13 | 37,13 | 305.800 |
07 mag 2024 | 37,74 | 37,82 | 37,09 | 37,62 | 37,62 | 604.600 |
06 mag 2024 | 40,00 | 40,20 | 38,98 | 39,42 | 39,42 | 347.200 |
03 mag 2024 | 39,13 | 40,00 | 38,57 | 39,94 | 39,94 | 831.200 |
02 mag 2024 | 36,47 | 39,48 | 36,47 | 38,73 | 38,73 | 1.239.900 |
01 mag 2024 | 33,30 | 34,35 | 33,15 | 33,54 | 33,54 | 386.100 |
30 apr 2024 | 34,25 | 34,47 | 33,13 | 33,22 | 33,22 | 744.000 |
29 apr 2024 | 35,17 | 35,58 | 34,58 | 35,11 | 35,11 | 551.500 |
26 apr 2024 | 35,21 | 36,07 | 34,97 | 35,50 | 35,50 | 779.300 |
25 apr 2024 | 32,48 | 33,68 | 32,36 | 33,67 | 33,67 | 331.000 |
24 apr 2024 | 33,24 | 33,66 | 32,97 | 33,57 | 33,57 | 636.800 |
23 apr 2024 | 31,23 | 32,13 | 31,15 | 32,06 | 32,06 | 848.600 |
22 apr 2024 | 28,85 | 30,42 | 28,70 | 30,34 | 30,34 | 752.400 |
19 apr 2024 | 27,80 | 28,06 | 27,66 | 28,06 | 28,06 | 188.000 |
18 apr 2024 | 28,26 | 28,76 | 28,20 | 28,39 | 28,39 | 223.400 |
17 apr 2024 | 28,30 | 28,32 | 27,78 | 27,94 | 27,94 | 180.600 |
16 apr 2024 | 28,33 | 28,70 | 27,91 | 28,13 | 28,13 | 228.300 |
15 apr 2024 | 29,99 | 30,21 | 28,76 | 29,00 | 29,00 | 227.700 |
12 apr 2024 | 30,46 | 30,67 | 29,18 | 29,26 | 29,26 | 946.400 |
11 apr 2024 | 32,01 | 32,49 | 31,57 | 32,05 | 32,05 | 278.900 |
10 apr 2024 | 31,48 | 32,11 | 31,15 | 31,55 | 31,55 | 354.300 |
09 apr 2024 | 31,14 | 31,75 | 31,00 | 31,75 | 31,75 | 260.900 |
08 apr 2024 | 30,50 | 31,14 | 30,50 | 30,74 | 30,74 | 144.200 |
05 apr 2024 | 30,39 | 30,70 | 30,15 | 30,51 | 30,51 | 119.600 |
04 apr 2024 | 31,65 | 31,80 | 30,45 | 30,50 | 30,50 | 128.600 |
03 apr 2024 | 30,68 | 31,28 | 30,65 | 31,17 | 31,17 | 139.100 |
02 apr 2024 | 31,05 | 31,67 | 30,92 | 31,47 | 31,47 | 333.900 |
01 apr 2024 | 30,90 | 31,66 | 30,74 | 31,23 | 31,23 | 434.200 |
28 mar 2024 | 29,88 | 30,38 | 29,84 | 29,93 | 29,93 | 532.700 |
27 mar 2024 | 28,94 | 29,55 | 28,70 | 29,55 | 29,55 | 174.100 |
26 mar 2024 | 29,75 | 29,93 | 29,46 | 29,47 | 29,47 | 159.400 |
25 mar 2024 | 29,89 | 30,13 | 29,35 | 29,55 | 29,55 | 221.700 |
22 mar 2024 | 29,74 | 30,07 | 29,39 | 29,89 | 29,89 | 305.300 |
21 mar 2024 | 31,78 | 31,79 | 30,75 | 30,75 | 30,75 | 446.300 |
20 mar 2024 | 31,53 | 32,09 | 30,93 | 31,85 | 31,85 | 336.700 |
19 mar 2024 | 30,11 | 30,71 | 29,75 | 30,46 | 30,46 | 462.200 |
19 mar 2024 | 0.138 Dividendo |
18 mar 2024 | 31,07 | 31,11 | 30,47 | 30,85 | 30,71 | 298.600 |
15 mar 2024 | 30,50 | 30,78 | 30,14 | 30,23 | 30,09 | 251.300 |
14 mar 2024 | 31,30 | 31,35 | 30,27 | 30,58 | 30,44 | 959.100 |
13 mar 2024 | 31,84 | 33,15 | 31,84 | 32,14 | 32,00 | 875.400 |
12 mar 2024 | 30,57 | 31,56 | 30,43 | 31,47 | 31,33 | 1.320.700 |
11 mar 2024 | 28,81 | 29,76 | 28,73 | 29,00 | 28,87 | 937.100 |
08 mar 2024 | 27,35 | 27,80 | 26,90 | 27,41 | 27,29 | 615.200 |
07 mar 2024 | 27,01 | 27,29 | 26,68 | 27,27 | 27,15 | 487.700 |
06 mar 2024 | 28,45 | 28,68 | 27,48 | 27,58 | 27,46 | 576.800 |
05 mar 2024 | 27,00 | 27,34 | 26,39 | 26,65 | 26,53 | 860.300 |
04 mar 2024 | 29,57 | 29,57 | 27,74 | 27,92 | 27,80 | 800.000 |
01 mar 2024 | 29,47 | 29,99 | 29,46 | 29,70 | 29,57 | 461.900 |
29 feb 2024 | 29,11 | 29,48 | 28,30 | 28,41 | 28,28 | 413.500 |
28 feb 2024 | 29,01 | 29,13 | 28,35 | 28,38 | 28,25 | 536.700 |
27 feb 2024 | 30,19 | 30,44 | 29,82 | 30,18 | 30,04 | 394.500 |
26 feb 2024 | 29,54 | 29,80 | 29,11 | 29,45 | 29,32 | 327.800 |
23 feb 2024 | 29,80 | 30,11 | 29,14 | 29,72 | 29,59 | 1.109.600 |
22 feb 2024 | 29,29 | 29,63 | 28,53 | 29,34 | 29,21 | 1.009.000 |
21 feb 2024 | 28,95 | 29,43 | 28,32 | 28,55 | 28,42 | 894.600 |
20 feb 2024 | 28,40 | 28,42 | 27,09 | 27,68 | 27,56 | 942.100 |
16 feb 2024 | 29,29 | 29,83 | 28,56 | 28,59 | 28,46 | 1.136.500 |
15 feb 2024 | 27,96 | 28,50 | 27,91 | 28,17 | 28,04 | 418.200 |
14 feb 2024 | 27,28 | 28,06 | 27,22 | 28,01 | 27,88 | 592.100 |
13 feb 2024 | 26,69 | 27,41 | 25,96 | 26,18 | 26,06 | 722.700 |
12 feb 2024 | 26,68 | 28,29 | 26,68 | 27,70 | 27,58 | 899.500 |
09 feb 2024 | 25,79 | 26,38 | 25,17 | 26,35 | 26,23 | 579.000 |
08 feb 2024 | 26,27 | 26,42 | 25,56 | 25,60 | 25,49 | 818.300 |
07 feb 2024 | 26,41 | 26,94 | 25,89 | 26,59 | 26,47 | 881.500 |
06 feb 2024 | 26,67 | 27,79 | 26,04 | 27,76 | 27,64 | 1.361.300 |
05 feb 2024 | 24,15 | 24,67 | 23,82 | 24,49 | 24,38 | 712.600 |
02 feb 2024 | 24,22 | 24,45 | 23,74 | 23,90 | 23,79 | 843.500 |
01 feb 2024 | 25,13 | 25,55 | 24,72 | 25,07 | 24,96 | 474.200 |
31 gen 2024 | 23,77 | 25,27 | 23,70 | 24,46 | 24,35 | 563.300 |
30 gen 2024 | 24,47 | 24,89 | 24,39 | 24,54 | 24,43 | 734.400 |
29 gen 2024 | 26,59 | 26,67 | 25,05 | 25,58 | 25,47 | 1.017.700 |
26 gen 2024 | 26,65 | 27,25 | 26,39 | 26,92 | 26,80 | 640.600 |
25 gen 2024 | 28,09 | 28,48 | 27,35 | 27,49 | 27,37 | 812.200 |
24 gen 2024 | 28,71 | 28,80 | 27,62 | 28,02 | 27,89 | 1.739.800 |
23 gen 2024 | 26,30 | 26,94 | 25,92 | 26,46 | 26,34 | 1.860.100 |
22 gen 2024 | 23,52 | 24,29 | 23,20 | 24,16 | 24,05 | 1.134.000 |
19 gen 2024 | 24,76 | 25,95 | 24,37 | 25,60 | 25,49 | 973.500 |
18 gen 2024 | 26,14 | 26,23 | 25,28 | 25,48 | 25,37 | 638.300 |
17 gen 2024 | 24,96 | 25,74 | 24,68 | 25,71 | 25,59 | 1.840.400 |
16 gen 2024 | 28,18 | 28,18 | 27,00 | 27,11 | 26,99 | 1.346.900 |
12 gen 2024 | 29,86 | 30,44 | 29,36 | 29,41 | 29,28 | 1.220.300 |
11 gen 2024 | 29,64 | 29,92 | 29,05 | 29,82 | 29,69 | 750.300 |
10 gen 2024 | 29,04 | 29,18 | 28,40 | 28,63 | 28,50 | 804.000 |
09 gen 2024 | 28,59 | 29,02 | 28,21 | 28,89 | 28,76 | 1.182.400 |
08 gen 2024 | 29,01 | 29,97 | 28,53 | 29,87 | 29,74 | 1.611.300 |
05 gen 2024 | 31,00 | 31,26 | 30,46 | 30,53 | 30,39 | 617.400 |
04 gen 2024 | 31,30 | 31,86 | 31,05 | 31,29 | 31,15 | 386.800 |
03 gen 2024 | 30,70 | 32,01 | 30,54 | 31,95 | 31,81 | 830.800 |
*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...