Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 32,76 | 33,12 | 32,60 | 32,82 | 32,82 | 1.335.484 |
02 mag 2024 | 33,80 | 34,20 | 33,49 | 33,61 | 33,61 | 801.500 |
01 mag 2024 | 34,26 | 34,33 | 33,34 | 34,18 | 34,18 | 834.100 |
30 apr 2024 | 33,53 | 34,29 | 33,50 | 34,28 | 34,28 | 594.300 |
29 apr 2024 | 33,44 | 33,59 | 33,26 | 33,31 | 33,31 | 471.800 |
26 apr 2024 | 33,80 | 33,86 | 33,35 | 33,56 | 33,56 | 852.300 |
25 apr 2024 | 33,96 | 34,35 | 33,65 | 33,78 | 33,78 | 940.800 |
24 apr 2024 | 33,05 | 33,37 | 32,96 | 33,10 | 33,10 | 588.800 |
23 apr 2024 | 33,23 | 33,38 | 32,92 | 32,99 | 32,99 | 486.200 |
22 apr 2024 | 33,60 | 33,92 | 33,10 | 33,44 | 33,44 | 606.700 |
19 apr 2024 | 34,11 | 34,24 | 33,70 | 33,90 | 33,90 | 1.088.500 |
18 apr 2024 | 34,07 | 34,47 | 33,73 | 34,28 | 34,28 | 1.013.900 |
17 apr 2024 | 33,99 | 34,56 | 33,83 | 34,31 | 34,31 | 1.109.100 |
16 apr 2024 | 33,91 | 34,38 | 33,87 | 34,22 | 34,22 | 1.219.900 |
15 apr 2024 | 33,26 | 34,44 | 33,17 | 34,31 | 34,31 | 1.124.000 |
12 apr 2024 | 33,42 | 34,03 | 33,33 | 33,84 | 33,84 | 791.500 |
11 apr 2024 | 32,87 | 33,46 | 32,78 | 33,03 | 33,03 | 781.000 |
10 apr 2024 | 32,94 | 33,25 | 32,77 | 33,01 | 33,01 | 924.800 |
09 apr 2024 | 32,15 | 32,79 | 32,10 | 32,26 | 32,26 | 423.600 |
08 apr 2024 | 32,23 | 32,30 | 32,06 | 32,23 | 32,23 | 302.900 |
05 apr 2024 | 32,67 | 32,71 | 31,98 | 32,21 | 32,21 | 656.100 |
04 apr 2024 | 31,42 | 32,79 | 31,37 | 32,72 | 32,72 | 819.800 |
03 apr 2024 | 31,78 | 32,03 | 31,56 | 31,84 | 31,84 | 571.500 |
02 apr 2024 | 31,71 | 31,96 | 31,69 | 31,76 | 31,76 | 346.800 |
01 apr 2024 | 30,78 | 31,25 | 30,75 | 31,15 | 31,15 | 384.300 |
28 mar 2024 | 30,74 | 30,88 | 30,65 | 30,76 | 30,76 | 191.200 |
27 mar 2024 | 31,20 | 31,28 | 30,79 | 30,79 | 30,79 | 750.800 |
26 mar 2024 | 31,37 | 31,54 | 31,30 | 31,50 | 31,50 | 560.500 |
25 mar 2024 | 31,34 | 31,50 | 31,30 | 31,48 | 31,48 | 308.500 |
22 mar 2024 | 30,72 | 31,22 | 30,67 | 31,21 | 31,21 | 384.300 |
21 mar 2024 | 30,93 | 31,00 | 30,55 | 30,73 | 30,73 | 523.700 |
20 mar 2024 | 31,88 | 31,94 | 31,08 | 31,11 | 31,11 | 856.400 |
20 mar 2024 | 0.25 Dividendo |
19 mar 2024 | 32,48 | 32,57 | 31,99 | 32,02 | 31,77 | 395.000 |
18 mar 2024 | 32,42 | 32,57 | 32,35 | 32,54 | 32,29 | 398.500 |
15 mar 2024 | 32,53 | 32,81 | 32,28 | 32,63 | 32,38 | 802.600 |
14 mar 2024 | 31,93 | 32,64 | 31,90 | 32,29 | 32,04 | 798.300 |
13 mar 2024 | 31,99 | 32,25 | 31,81 | 32,06 | 31,81 | 371.900 |
12 mar 2024 | 32,36 | 32,61 | 32,02 | 32,12 | 31,87 | 557.500 |
11 mar 2024 | 32,75 | 32,99 | 32,47 | 32,51 | 32,26 | 437.300 |
08 mar 2024 | 32,51 | 32,60 | 32,16 | 32,56 | 32,31 | 583.800 |
07 mar 2024 | 32,38 | 32,57 | 32,26 | 32,48 | 32,23 | 547.800 |
06 mar 2024 | 32,44 | 32,82 | 32,33 | 32,65 | 32,40 | 584.200 |
05 mar 2024 | 32,34 | 33,01 | 32,30 | 32,82 | 32,56 | 518.000 |
04 mar 2024 | 32,27 | 32,27 | 31,97 | 32,12 | 31,87 | 294.900 |
01 mar 2024 | 32,18 | 32,34 | 31,89 | 31,95 | 31,70 | 376.800 |
29 feb 2024 | 32,02 | 32,41 | 31,96 | 32,17 | 31,92 | 716.700 |
28 feb 2024 | 32,45 | 32,51 | 32,17 | 32,17 | 31,92 | 272.300 |
27 feb 2024 | 32,05 | 32,30 | 32,04 | 32,15 | 31,90 | 266.200 |
26 feb 2024 | 31,85 | 32,05 | 31,70 | 32,00 | 31,75 | 323.600 |
23 feb 2024 | 31,80 | 31,92 | 31,61 | 31,86 | 31,61 | 304.100 |
22 feb 2024 | 32,34 | 32,42 | 31,82 | 31,97 | 31,72 | 644.000 |
21 feb 2024 | 32,90 | 33,16 | 32,69 | 32,71 | 32,45 | 392.500 |
20 feb 2024 | 32,79 | 32,94 | 32,62 | 32,76 | 32,50 | 575.800 |
16 feb 2024 | 32,54 | 32,72 | 32,32 | 32,65 | 32,40 | 667.800 |
15 feb 2024 | 32,95 | 32,97 | 32,40 | 32,42 | 32,17 | 816.800 |
14 feb 2024 | 33,08 | 33,42 | 33,00 | 33,03 | 32,77 | 568.600 |
13 feb 2024 | 32,90 | 33,67 | 32,89 | 33,30 | 33,04 | 703.500 |
12 feb 2024 | 32,65 | 32,66 | 32,18 | 32,39 | 32,14 | 329.300 |
09 feb 2024 | 32,53 | 32,76 | 32,48 | 32,61 | 32,36 | 441.900 |
08 feb 2024 | 32,47 | 32,79 | 32,44 | 32,50 | 32,25 | 298.500 |
07 feb 2024 | 32,61 | 32,74 | 32,45 | 32,56 | 32,31 | 244.300 |
06 feb 2024 | 33,04 | 33,10 | 32,79 | 32,82 | 32,56 | 260.900 |
05 feb 2024 | 32,69 | 33,31 | 32,67 | 33,07 | 32,81 | 419.000 |
02 feb 2024 | 32,99 | 33,12 | 32,35 | 32,57 | 32,32 | 562.200 |
01 feb 2024 | 33,45 | 33,51 | 32,80 | 32,81 | 32,55 | 891.000 |
31 gen 2024 | 32,77 | 33,40 | 32,66 | 33,40 | 33,14 | 568.700 |
30 gen 2024 | 33,16 | 33,21 | 32,80 | 32,87 | 32,61 | 299.900 |
29 gen 2024 | 33,45 | 33,55 | 33,06 | 33,06 | 32,80 | 377.000 |
26 gen 2024 | 33,65 | 33,65 | 33,25 | 33,46 | 33,20 | 360.600 |
25 gen 2024 | 33,77 | 33,99 | 33,52 | 33,54 | 33,28 | 480.100 |
24 gen 2024 | 33,55 | 33,96 | 33,47 | 33,92 | 33,66 | 444.700 |
23 gen 2024 | 33,69 | 33,94 | 33,62 | 33,76 | 33,50 | 291.000 |
22 gen 2024 | 33,63 | 33,72 | 33,37 | 33,56 | 33,30 | 547.900 |
19 gen 2024 | 34,32 | 34,56 | 33,66 | 33,81 | 33,55 | 973.800 |
18 gen 2024 | 34,99 | 35,17 | 34,43 | 34,53 | 34,26 | 634.600 |
17 gen 2024 | 35,07 | 35,14 | 34,70 | 34,88 | 34,61 | 416.900 |
16 gen 2024 | 34,47 | 34,99 | 34,37 | 34,71 | 34,44 | 510.700 |
12 gen 2024 | 33,97 | 34,47 | 33,85 | 34,27 | 34,00 | 277.200 |
11 gen 2024 | 33,92 | 34,55 | 33,87 | 34,02 | 33,75 | 564.500 |
10 gen 2024 | 34,28 | 34,33 | 33,93 | 34,02 | 33,75 | 354.500 |
09 gen 2024 | 34,42 | 34,59 | 34,27 | 34,34 | 34,07 | 298.500 |
08 gen 2024 | 34,67 | 34,82 | 34,01 | 34,01 | 33,74 | 497.100 |
05 gen 2024 | 34,44 | 34,66 | 34,13 | 34,40 | 34,13 | 381.700 |
04 gen 2024 | 34,35 | 34,44 | 33,93 | 34,41 | 34,14 | 389.100 |
03 gen 2024 | 34,18 | 34,49 | 34,11 | 34,44 | 34,17 | 534.500 |
02 gen 2024 | 34,32 | 34,32 | 33,78 | 33,90 | 33,64 | 466.800 |
29 dic 2023 | 33,90 | 34,22 | 33,83 | 33,94 | 33,68 | 420.600 |
28 dic 2023 | 34,01 | 34,01 | 33,78 | 33,88 | 33,62 | 324.800 |
27 dic 2023 | 34,18 | 34,26 | 33,90 | 33,94 | 33,68 | 433.300 |
26 dic 2023 | 34,46 | 34,46 | 34,02 | 34,15 | 33,88 | 200.500 |
22 dic 2023 | 34,45 | 34,63 | 34,13 | 34,41 | 34,14 | 422.700 |
21 dic 2023 | 34,56 | 34,89 | 34,35 | 34,39 | 34,12 | 442.200 |
20 dic 2023 | 34,25 | 34,95 | 33,93 | 34,91 | 34,64 | 413.500 |
20 dic 2023 | 0.384 Dividendo |
19 dic 2023 | 34,88 | 34,88 | 34,44 | 34,46 | 33,81 | 244.700 |
18 dic 2023 | 34,87 | 34,95 | 34,74 | 34,90 | 34,24 | 295.600 |
15 dic 2023 | 35,11 | 35,19 | 34,83 | 34,96 | 34,30 | 629.500 |
14 dic 2023 | 35,07 | 35,36 | 34,91 | 34,96 | 34,30 | 492.400 |
13 dic 2023 | 36,24 | 36,37 | 35,25 | 35,25 | 34,59 | 345.800 |
*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...