Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
10 mag 2024 | 33,43 | 33,69 | 33,01 | 33,08 | 33,08 | 53.300 |
09 mag 2024 | 32,85 | 33,59 | 32,84 | 33,31 | 33,31 | 44.300 |
08 mag 2024 | 32,01 | 32,90 | 31,90 | 32,63 | 32,63 | 43.600 |
07 mag 2024 | 31,67 | 32,31 | 31,67 | 32,24 | 32,24 | 37.300 |
06 mag 2024 | 31,97 | 32,20 | 31,75 | 32,15 | 32,15 | 29.400 |
03 mag 2024 | 31,87 | 32,08 | 31,63 | 31,88 | 31,88 | 28.400 |
02 mag 2024 | 30,78 | 31,29 | 30,53 | 31,10 | 31,10 | 25.800 |
01 mag 2024 | 31,46 | 31,46 | 30,39 | 30,64 | 30,64 | 15.700 |
30 apr 2024 | 31,24 | 31,74 | 31,19 | 31,31 | 31,31 | 24.400 |
29 apr 2024 | 31,56 | 31,56 | 30,90 | 31,51 | 31,51 | 29.800 |
26 apr 2024 | 31,16 | 31,48 | 30,79 | 31,41 | 31,41 | 57.700 |
25 apr 2024 | 30,00 | 30,81 | 29,87 | 30,80 | 30,80 | 19.000 |
24 apr 2024 | 30,41 | 30,45 | 30,07 | 30,39 | 30,39 | 13.700 |
23 apr 2024 | 30,29 | 30,66 | 30,14 | 30,39 | 30,39 | 21.800 |
22 apr 2024 | 29,92 | 30,35 | 29,70 | 30,35 | 30,35 | 26.600 |
19 apr 2024 | 30,00 | 30,65 | 30,00 | 30,55 | 30,55 | 21.000 |
18 apr 2024 | 30,79 | 30,79 | 29,89 | 30,07 | 30,07 | 38.700 |
17 apr 2024 | 30,97 | 31,14 | 30,50 | 30,60 | 30,60 | 19.600 |
16 apr 2024 | 30,73 | 30,80 | 30,26 | 30,56 | 30,56 | 31.000 |
15 apr 2024 | 31,10 | 31,13 | 30,42 | 30,48 | 30,48 | 48.300 |
12 apr 2024 | 32,00 | 32,14 | 30,78 | 30,91 | 30,91 | 76.700 |
11 apr 2024 | 31,43 | 31,86 | 31,39 | 31,86 | 31,86 | 58.800 |
10 apr 2024 | 29,80 | 30,78 | 29,69 | 30,70 | 30,70 | 56.100 |
09 apr 2024 | 30,68 | 30,82 | 30,40 | 30,44 | 30,44 | 21.600 |
08 apr 2024 | 31,00 | 31,08 | 30,53 | 30,62 | 30,62 | 55.800 |
05 apr 2024 | 31,00 | 31,51 | 30,82 | 31,18 | 31,18 | 37.600 |
04 apr 2024 | 31,16 | 31,41 | 30,71 | 30,71 | 30,71 | 34.100 |
03 apr 2024 | 30,62 | 31,39 | 30,62 | 31,38 | 31,38 | 38.600 |
02 apr 2024 | 30,36 | 30,39 | 30,03 | 30,36 | 30,36 | 43.000 |
01 apr 2024 | 30,17 | 30,70 | 30,10 | 30,10 | 30,10 | 104.200 |
28 mar 2024 | 30,25 | 30,25 | 29,97 | 29,99 | 29,99 | 10.100 |
27 mar 2024 | 30,03 | 30,17 | 29,95 | 30,05 | 30,05 | 15.500 |
26 mar 2024 | 29,94 | 29,94 | 29,65 | 29,84 | 29,84 | 35.700 |
25 mar 2024 | 29,93 | 30,24 | 29,91 | 30,02 | 30,02 | 14.300 |
22 mar 2024 | 30,00 | 30,09 | 29,83 | 29,89 | 29,89 | 26.800 |
21 mar 2024 | 30,01 | 30,55 | 29,98 | 30,41 | 30,41 | 37.100 |
20 mar 2024 | 30,02 | 30,11 | 29,50 | 29,98 | 29,98 | 46.200 |
19 mar 2024 | 30,59 | 30,76 | 30,12 | 30,22 | 30,22 | 53.400 |
18 mar 2024 | 31,07 | 31,19 | 30,66 | 31,05 | 31,05 | 72.800 |
15 mar 2024 | 30,84 | 31,53 | 30,61 | 31,34 | 31,34 | 169.000 |
14 mar 2024 | 29,54 | 30,19 | 29,22 | 30,18 | 30,18 | 45.300 |
13 mar 2024 | 29,20 | 29,45 | 29,07 | 29,09 | 29,09 | 33.200 |
12 mar 2024 | 28,95 | 28,95 | 28,34 | 28,60 | 28,60 | 49.800 |
11 mar 2024 | 29,35 | 29,35 | 28,95 | 28,95 | 28,95 | 21.300 |
08 mar 2024 | 29,61 | 29,61 | 28,85 | 29,00 | 29,00 | 63.900 |
08 mar 2024 | 0.66 Dividendo | |||||
07 mar 2024 | 30,29 | 30,61 | 30,06 | 30,29 | 29,63 | 59.600 |
06 mar 2024 | 30,06 | 30,64 | 30,06 | 30,30 | 29,64 | 37.700 |
05 mar 2024 | 30,03 | 30,54 | 29,93 | 30,06 | 29,41 | 66.800 |
04 mar 2024 | 29,60 | 29,63 | 28,99 | 29,62 | 28,97 | 59.300 |
01 mar 2024 | 29,78 | 29,89 | 29,06 | 29,63 | 28,98 | 85.400 |
29 feb 2024 | 29,69 | 30,31 | 29,11 | 29,23 | 28,59 | 122.000 |
28 feb 2024 | 30,19 | 30,64 | 30,03 | 30,15 | 29,49 | 53.800 |
27 feb 2024 | 30,00 | 30,45 | 29,74 | 30,27 | 29,61 | 272.100 |
26 feb 2024 | 29,35 | 31,26 | 29,35 | 31,22 | 30,54 | 138.000 |
23 feb 2024 | 28,70 | 29,38 | 28,41 | 29,20 | 28,56 | 48.700 |
22 feb 2024 | 28,81 | 29,62 | 28,61 | 29,29 | 28,65 | 40.100 |
21 feb 2024 | 29,62 | 30,59 | 29,32 | 29,76 | 29,11 | 54.700 |
20 feb 2024 | 30,50 | 30,51 | 29,91 | 30,07 | 29,41 | 34.400 |
16 feb 2024 | 29,95 | 30,28 | 29,88 | 30,17 | 29,51 | 42.900 |
15 feb 2024 | 28,50 | 29,72 | 28,45 | 29,65 | 29,00 | 88.000 |
14 feb 2024 | 29,05 | 29,86 | 28,76 | 29,28 | 28,64 | 62.200 |
13 feb 2024 | 28,76 | 28,76 | 28,09 | 28,52 | 27,90 | 49.100 |
12 feb 2024 | 28,65 | 29,05 | 28,60 | 28,96 | 28,33 | 21.600 |
09 feb 2024 | 27,77 | 28,30 | 27,77 | 27,92 | 27,31 | 33.500 |
08 feb 2024 | 28,00 | 28,47 | 27,73 | 28,47 | 27,85 | 35.300 |
07 feb 2024 | 27,51 | 28,21 | 27,48 | 28,08 | 27,47 | 34.400 |
06 feb 2024 | 27,85 | 28,37 | 27,74 | 27,79 | 27,18 | 35.100 |
05 feb 2024 | 28,22 | 28,22 | 27,77 | 28,00 | 27,39 | 32.700 |
02 feb 2024 | 28,10 | 28,60 | 28,05 | 28,23 | 27,61 | 78.500 |
01 feb 2024 | 29,90 | 30,20 | 27,76 | 28,90 | 28,27 | 103.300 |
31 gen 2024 | 29,95 | 29,97 | 29,32 | 29,53 | 28,89 | 22.700 |
30 gen 2024 | 29,14 | 30,05 | 29,14 | 30,05 | 29,40 | 29.400 |
29 gen 2024 | 29,60 | 29,61 | 28,88 | 29,29 | 28,65 | 39.900 |
26 gen 2024 | 28,28 | 30,04 | 28,17 | 29,72 | 29,07 | 68.800 |
25 gen 2024 | 28,65 | 28,72 | 28,25 | 28,52 | 27,90 | 61.300 |
24 gen 2024 | 28,50 | 29,29 | 28,50 | 29,04 | 28,41 | 65.600 |
23 gen 2024 | 27,44 | 28,25 | 27,08 | 28,23 | 27,61 | 68.700 |
22 gen 2024 | 28,10 | 28,25 | 27,70 | 27,72 | 27,11 | 26.000 |
19 gen 2024 | 28,49 | 28,49 | 28,02 | 28,34 | 27,72 | 46.500 |
18 gen 2024 | 29,02 | 29,02 | 28,36 | 28,56 | 27,94 | 31.800 |
17 gen 2024 | 28,57 | 29,00 | 28,41 | 28,85 | 28,22 | 33.300 |
16 gen 2024 | 29,14 | 29,37 | 28,79 | 29,00 | 28,37 | 46.600 |
12 gen 2024 | 28,20 | 28,86 | 28,11 | 28,32 | 27,70 | 35.400 |
11 gen 2024 | 27,07 | 27,40 | 26,55 | 27,00 | 26,41 | 109.600 |
10 gen 2024 | 28,02 | 28,17 | 27,72 | 27,98 | 27,37 | 49.100 |
09 gen 2024 | 28,57 | 28,87 | 27,75 | 28,47 | 27,85 | 40.700 |
08 gen 2024 | 28,18 | 28,43 | 27,99 | 28,33 | 27,71 | 49.500 |
05 gen 2024 | 27,74 | 29,31 | 27,74 | 29,05 | 28,42 | 65.400 |
04 gen 2024 | 28,61 | 28,83 | 28,37 | 28,48 | 27,86 | 37.200 |
03 gen 2024 | 27,36 | 28,65 | 27,20 | 28,27 | 27,65 | 76.400 |
02 gen 2024 | 27,20 | 27,69 | 27,20 | 27,50 | 26,90 | 40.600 |
29 dic 2023 | 26,75 | 26,92 | 26,51 | 26,80 | 26,22 | 12.700 |
28 dic 2023 | 27,00 | 27,12 | 26,88 | 27,01 | 26,42 | 41.800 |
27 dic 2023 | 27,68 | 27,91 | 27,46 | 27,55 | 26,95 | 48.900 |
26 dic 2023 | 29,40 | 29,40 | 28,03 | 28,58 | 27,96 | 28.500 |
22 dic 2023 | 28,23 | 32,46 | 28,18 | 29,27 | 28,63 | 40.600 |
21 dic 2023 | 27,46 | 27,97 | 27,40 | 27,94 | 27,33 | 19.500 |
20 dic 2023 | 27,13 | 27,47 | 26,69 | 26,74 | 26,16 | 51.700 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |