Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 33,68 | 33,76 | 33,68 | 33,71 | 33,71 | 2.534 |
29 apr 2024 | 33,35 | 33,55 | 33,27 | 33,33 | 33,33 | 2.137 |
26 apr 2024 | 33,01 | 33,17 | 33,00 | 33,17 | 33,17 | 7.619 |
25 apr 2024 | 32,81 | 32,81 | 32,26 | 32,46 | 32,46 | 25.330 |
24 apr 2024 | 32,98 | 33,29 | 32,98 | 32,92 | 32,92 | 1.365 |
23 apr 2024 | 32,79 | 32,87 | 32,62 | 32,88 | 32,88 | 4.012 |
22 apr 2024 | 32,64 | 32,75 | 32,47 | 32,56 | 32,56 | 8.504 |
19 apr 2024 | 32,38 | 32,58 | 32,31 | 32,62 | 32,62 | 6.249 |
18 apr 2024 | 32,86 | 32,86 | 32,76 | 32,85 | 32,85 | 606 |
17 apr 2024 | 32,66 | 32,80 | 32,57 | 32,67 | 32,67 | 6.965 |
16 apr 2024 | 33,03 | 33,13 | 32,90 | 32,99 | 32,99 | 4.485 |
15 apr 2024 | 33,71 | 33,96 | 33,63 | 33,77 | 33,77 | 2.098 |
12 apr 2024 | 34,05 | 34,05 | 33,37 | 33,43 | 33,43 | 2.964 |
11 apr 2024 | 33,87 | 33,87 | 33,51 | 33,49 | 33,49 | 1.419 |
10 apr 2024 | 33,69 | 33,69 | 33,10 | 33,35 | 33,35 | 3.301 |
09 apr 2024 | 33,86 | 33,86 | 33,45 | 33,42 | 33,42 | 2.510 |
08 apr 2024 | 33,36 | 33,52 | 33,22 | 33,51 | 33,51 | 7.615 |
05 apr 2024 | 33,03 | 33,15 | 32,87 | 33,16 | 33,16 | 4.375 |
04 apr 2024 | 33,44 | 33,49 | 33,27 | 33,44 | 33,44 | 1.420 |
03 apr 2024 | 32,69 | 33,32 | 32,69 | 33,29 | 33,29 | 1.337 |
02 apr 2024 | 33,09 | 33,58 | 31,78 | 32,90 | 32,90 | 1.995 |
28 mar 2024 | 33,42 | 33,63 | 33,28 | 33,56 | 33,56 | 8.067 |
27 mar 2024 | 33,67 | 33,67 | 33,53 | 33,63 | 33,63 | 717 |
26 mar 2024 | 33,62 | 33,80 | 33,61 | 33,74 | 33,74 | 260 |
25 mar 2024 | 33,57 | 33,57 | 33,28 | 33,53 | 33,53 | 11.593 |
22 mar 2024 | 33,95 | 33,97 | 33,70 | 33,76 | 33,76 | 2.587 |
21 mar 2024 | 33,62 | 33,83 | 33,59 | 33,72 | 33,72 | 2.531 |
20 mar 2024 | 33,16 | 33,47 | 33,16 | 33,33 | 33,33 | 3.214 |
19 mar 2024 | 32,93 | 33,22 | 32,72 | 33,13 | 33,13 | 2.651 |
18 mar 2024 | 32,51 | 32,62 | 32,46 | 32,58 | 32,58 | 1.511 |
15 mar 2024 | 32,14 | 32,15 | 31,98 | 32,03 | 32,03 | 1.510 |
14 mar 2024 | 31,89 | 31,93 | 31,67 | 31,65 | 31,65 | 6.686 |
13 mar 2024 | 31,74 | 31,74 | 31,54 | 31,63 | 31,63 | 635 |
12 mar 2024 | 31,72 | 32,00 | 31,53 | 31,84 | 31,84 | 9.741 |
11 mar 2024 | 31,88 | 31,88 | 31,56 | 31,55 | 31,55 | 3.969 |
08 mar 2024 | 32,85 | 32,85 | 32,46 | 32,54 | 32,54 | 3.845 |
07 mar 2024 | 32,47 | 32,68 | 32,29 | 32,68 | 32,68 | 38.001 |
06 mar 2024 | 32,86 | 33,06 | 32,65 | 32,97 | 32,97 | 4.765 |
05 mar 2024 | 32,54 | 32,77 | 32,54 | 32,57 | 32,57 | 789 |
04 mar 2024 | 32,49 | 32,53 | 32,38 | 32,31 | 32,31 | 1.978 |
01 mar 2024 | 32,44 | 32,56 | 32,34 | 32,36 | 32,36 | 2.350 |
29 feb 2024 | 31,95 | 32,02 | 31,84 | 31,84 | 31,84 | 2.687 |
28 feb 2024 | 31,93 | 31,93 | 31,68 | 31,88 | 31,88 | 688 |
27 feb 2024 | 32,10 | 32,10 | 31,85 | 32,08 | 32,08 | 3.221 |
26 feb 2024 | 31,90 | 32,07 | 31,86 | 32,06 | 32,06 | 2.294 |
23 feb 2024 | 31,88 | 32,18 | 31,75 | 31,94 | 31,94 | 17.590 |
22 feb 2024 | 31,83 | 31,83 | 31,53 | 31,74 | 31,74 | 2.884 |
21 feb 2024 | 31,40 | 31,40 | 31,20 | 31,28 | 31,28 | 1.472 |
20 feb 2024 | 31,31 | 31,38 | 31,16 | 31,22 | 31,22 | 1.158 |
19 feb 2024 | 31,22 | 31,52 | 31,22 | 31,45 | 31,45 | 4.204 |
16 feb 2024 | 31,02 | 31,28 | 31,02 | 31,14 | 31,14 | 1.284 |
15 feb 2024 | 30,79 | 30,79 | 30,75 | 30,92 | 30,92 | 1.118 |
14 feb 2024 | 30,63 | 30,66 | 30,58 | 30,62 | 30,62 | 1.587 |
13 feb 2024 | 30,82 | 30,89 | 30,69 | 30,70 | 30,70 | 2.559 |
12 feb 2024 | 30,30 | 30,40 | 30,16 | 30,34 | 30,34 | 2.998 |
09 feb 2024 | 30,11 | 30,21 | 30,05 | 30,07 | 30,07 | 2.918 |
08 feb 2024 | 30,01 | 30,18 | 29,86 | 29,90 | 29,90 | 1.839 |
07 feb 2024 | 29,98 | 29,98 | 29,90 | 29,91 | 29,91 | 1.674 |
06 feb 2024 | 29,71 | 29,78 | 29,66 | 29,68 | 29,68 | 45 |
05 feb 2024 | 29,91 | 29,92 | 29,75 | 29,81 | 29,81 | 4.363 |
02 feb 2024 | 29,67 | 29,75 | 29,52 | 29,68 | 29,68 | 2.808 |
01 feb 2024 | 29,56 | 29,63 | 29,45 | 29,35 | 29,35 | 1.290 |
31 gen 2024 | 29,63 | 29,76 | 29,51 | 29,51 | 29,51 | 708 |
30 gen 2024 | 29,30 | 29,40 | 29,25 | 29,37 | 29,37 | 2.447 |
29 gen 2024 | 29,45 | 29,46 | 29,45 | 29,33 | 29,33 | 477 |
26 gen 2024 | 28,95 | 29,15 | 28,95 | 29,22 | 29,22 | 75 |
25 gen 2024 | 29,31 | 29,35 | 29,14 | 29,14 | 29,14 | 4.356 |
24 gen 2024 | 29,45 | 29,45 | 29,22 | 29,36 | 29,36 | 9.333 |
23 gen 2024 | 29,36 | 29,38 | 29,03 | 29,26 | 29,26 | 32.494 |
22 gen 2024 | 29,27 | 29,52 | 29,27 | 29,53 | 29,53 | 958 |
19 gen 2024 | 29,06 | 29,10 | 28,97 | 29,03 | 29,03 | 6.151 |
18 gen 2024 | 28,99 | 29,09 | 28,91 | 29,06 | 29,06 | 1.167 |
17 gen 2024 | 28,71 | 28,89 | 28,71 | 28,80 | 28,80 | 687 |
16 gen 2024 | 28,98 | 29,10 | 28,76 | 29,02 | 29,02 | 5.941 |
15 gen 2024 | 29,13 | 29,32 | 29,08 | 29,28 | 29,28 | 715 |
12 gen 2024 | 28,58 | 28,70 | 28,58 | 28,74 | 28,74 | 1.102 |
11 gen 2024 | 28,80 | 28,80 | 28,45 | 28,50 | 28,50 | 3.171 |
10 gen 2024 | 28,28 | 28,50 | 28,20 | 28,39 | 28,39 | 2.227 |
09 gen 2024 | 27,74 | 27,89 | 27,70 | 27,74 | 27,74 | 7.609 |
08 gen 2024 | 27,65 | 27,68 | 27,54 | 27,69 | 27,69 | 91 |
05 gen 2024 | 27,57 | 27,63 | 27,54 | 27,76 | 27,76 | 4.004 |
05 gen 2024 | 0.2426 Dividendo |
04 gen 2024 | 27,40 | 27,52 | 27,38 | 27,43 | 27,19 | 147 |
03 gen 2024 | 27,25 | 27,40 | 27,25 | 27,25 | 27,01 | 445 |
02 gen 2024 | 27,27 | 27,47 | 27,19 | 27,27 | 27,03 | 8 |
29 dic 2023 | 27,46 | 27,46 | 27,46 | 27,34 | 27,10 | 10 |
28 dic 2023 | 27,04 | 27,11 | 26,97 | 27,13 | 26,89 | 3.743 |
27 dic 2023 | 27,26 | 27,34 | 26,97 | 27,08 | 26,84 | 14.331 |
22 dic 2023 | 27,05 | 27,05 | 27,03 | 27,01 | 26,78 | 392 |
21 dic 2023 | 26,84 | 26,97 | 26,81 | 26,90 | 26,66 | 230 |
20 dic 2023 | 27,10 | 27,16 | 26,88 | 27,07 | 26,83 | 1.872 |
19 dic 2023 | 27,19 | 27,23 | 26,87 | 26,85 | 26,61 | 6.677 |
18 dic 2023 | 26,60 | 26,76 | 26,59 | 26,64 | 26,40 | 3.260 |
15 dic 2023 | 26,76 | 26,76 | 26,63 | 26,56 | 26,32 | 3.469 |
14 dic 2023 | 26,62 | 26,72 | 26,45 | 26,65 | 26,41 | 12.294 |
13 dic 2023 | 27,07 | 27,27 | 27,07 | 27,13 | 26,89 | 6.035 |
12 dic 2023 | 27,18 | 27,27 | 27,12 | 27,21 | 26,97 | 766 |
11 dic 2023 | 27,40 | 27,44 | 27,29 | 27,48 | 27,23 | 46 |
08 dic 2023 | 26,93 | 26,93 | 26,93 | 26,92 | 26,68 | 1 |
07 dic 2023 | 27,07 | 27,26 | 27,07 | 27,00 | 26,76 | 14 |
*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...