Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 33,15 | 33,53 | 33,04 | 33,41 | 33,41 | 23.700 |
04 giu 2024 | 33,02 | 33,33 | 32,82 | 32,90 | 32,90 | 37.800 |
03 giu 2024 | 33,89 | 33,89 | 33,15 | 33,30 | 33,30 | 36.300 |
31 mag 2024 | 33,72 | 33,91 | 33,20 | 33,70 | 33,70 | 54.200 |
30 mag 2024 | 33,27 | 33,54 | 33,15 | 33,37 | 33,37 | 22.500 |
29 mag 2024 | 32,73 | 33,20 | 31,75 | 32,86 | 32,86 | 30.000 |
28 mag 2024 | 34,07 | 34,07 | 33,38 | 33,47 | 33,47 | 22.500 |
24 mag 2024 | 33,48 | 33,87 | 33,41 | 33,85 | 33,85 | 21.500 |
23 mag 2024 | 34,18 | 34,38 | 33,21 | 33,34 | 33,34 | 33.400 |
22 mag 2024 | 34,25 | 34,46 | 33,95 | 34,14 | 34,14 | 43.200 |
21 mag 2024 | 33,93 | 34,56 | 33,93 | 34,33 | 34,33 | 18.100 |
20 mag 2024 | 34,99 | 34,99 | 34,08 | 34,08 | 34,08 | 32.200 |
17 mag 2024 | 34,50 | 34,98 | 34,46 | 34,94 | 34,94 | 58.400 |
16 mag 2024 | 34,32 | 34,50 | 34,20 | 34,33 | 34,33 | 46.800 |
15 mag 2024 | 34,33 | 34,50 | 34,14 | 34,32 | 34,32 | 22.800 |
14 mag 2024 | 34,50 | 34,50 | 34,10 | 34,13 | 34,13 | 23.500 |
13 mag 2024 | 34,50 | 34,62 | 34,16 | 34,22 | 34,22 | 45.100 |
10 mag 2024 | 34,35 | 34,48 | 33,99 | 34,38 | 34,38 | 37.700 |
09 mag 2024 | 34,24 | 34,50 | 34,15 | 34,48 | 34,48 | 28.700 |
08 mag 2024 | 34,09 | 34,33 | 33,99 | 34,26 | 34,26 | 19.000 |
07 mag 2024 | 34,50 | 34,50 | 34,08 | 34,12 | 34,12 | 30.200 |
06 mag 2024 | 34,28 | 34,50 | 34,28 | 34,31 | 34,31 | 27.100 |
03 mag 2024 | 34,44 | 34,50 | 34,04 | 34,04 | 34,04 | 29.700 |
02 mag 2024 | 33,71 | 34,25 | 33,59 | 34,14 | 34,14 | 35.200 |
01 mag 2024 | 33,54 | 34,19 | 33,30 | 33,49 | 33,49 | 43.000 |
30 apr 2024 | 33,04 | 33,45 | 32,89 | 33,31 | 33,31 | 40.400 |
29 apr 2024 | 33,31 | 33,43 | 32,94 | 33,26 | 33,26 | 26.700 |
26 apr 2024 | 33,51 | 33,75 | 33,15 | 33,31 | 33,31 | 30.200 |
25 apr 2024 | 33,71 | 33,89 | 33,27 | 33,64 | 33,64 | 52.600 |
24 apr 2024 | 33,77 | 34,08 | 33,70 | 33,96 | 33,96 | 41.900 |
23 apr 2024 | 33,00 | 34,32 | 33,00 | 34,29 | 34,29 | 64.000 |
22 apr 2024 | 32,50 | 32,95 | 32,33 | 32,91 | 32,91 | 64.200 |
19 apr 2024 | 30,98 | 32,44 | 30,98 | 32,42 | 32,42 | 47.500 |
18 apr 2024 | 31,48 | 31,51 | 31,07 | 31,13 | 31,13 | 57.000 |
17 apr 2024 | 33,15 | 33,43 | 31,51 | 31,80 | 31,80 | 84.900 |
16 apr 2024 | 31,73 | 31,96 | 31,63 | 31,84 | 31,84 | 27.300 |
15 apr 2024 | 32,19 | 32,52 | 31,67 | 32,05 | 32,05 | 36.500 |
12 apr 2024 | 32,37 | 32,57 | 32,16 | 32,25 | 32,25 | 64.400 |
11 apr 2024 | 33,11 | 33,19 | 32,59 | 32,70 | 32,70 | 66.300 |
10 apr 2024 | 33,10 | 33,17 | 32,45 | 32,89 | 32,89 | 88.000 |
09 apr 2024 | 34,20 | 34,30 | 33,96 | 34,10 | 34,10 | 32.000 |
08 apr 2024 | 33,56 | 34,17 | 33,56 | 34,05 | 34,05 | 44.600 |
05 apr 2024 | 33,06 | 33,59 | 30,44 | 33,51 | 33,51 | 59.700 |
04 apr 2024 | 33,28 | 33,54 | 32,90 | 33,00 | 33,00 | 73.000 |
03 apr 2024 | 32,80 | 33,60 | 32,80 | 32,96 | 32,96 | 80.300 |
02 apr 2024 | 33,19 | 33,51 | 32,86 | 32,88 | 32,88 | 53.700 |
01 apr 2024 | 34,40 | 34,40 | 33,63 | 33,64 | 33,64 | 31.200 |
28 mar 2024 | 33,94 | 34,46 | 33,85 | 34,37 | 34,37 | 67.500 |
27 mar 2024 | 33,19 | 34,10 | 32,95 | 34,08 | 34,08 | 78.000 |
27 mar 2024 | 0.12 Dividendo |
26 mar 2024 | 33,50 | 33,50 | 33,05 | 33,07 | 32,95 | 46.400 |
25 mar 2024 | 33,25 | 33,42 | 33,22 | 33,25 | 33,13 | 40.500 |
22 mar 2024 | 33,66 | 33,74 | 32,94 | 33,06 | 32,94 | 50.100 |
21 mar 2024 | 33,02 | 33,71 | 33,00 | 33,42 | 33,30 | 54.500 |
20 mar 2024 | 31,45 | 33,43 | 31,40 | 33,05 | 32,93 | 73.000 |
19 mar 2024 | 30,90 | 31,61 | 30,90 | 31,39 | 31,28 | 41.600 |
18 mar 2024 | 31,42 | 31,70 | 31,03 | 31,06 | 30,95 | 41.100 |
15 mar 2024 | 31,02 | 31,84 | 31,02 | 31,56 | 31,45 | 120.400 |
14 mar 2024 | 31,85 | 31,85 | 31,12 | 31,17 | 31,06 | 46.200 |
13 mar 2024 | 31,64 | 32,24 | 31,64 | 31,84 | 31,72 | 22.500 |
12 mar 2024 | 32,07 | 32,17 | 31,61 | 31,90 | 31,78 | 35.300 |
11 mar 2024 | 31,41 | 32,23 | 31,35 | 32,23 | 32,11 | 32.300 |
08 mar 2024 | 32,31 | 32,78 | 31,93 | 31,95 | 31,83 | 32.600 |
07 mar 2024 | 31,81 | 32,11 | 31,50 | 31,98 | 31,86 | 38.300 |
06 mar 2024 | 31,71 | 32,06 | 30,98 | 31,63 | 31,52 | 41.600 |
05 mar 2024 | 30,67 | 31,97 | 30,67 | 31,59 | 31,48 | 31.600 |
04 mar 2024 | 31,34 | 32,03 | 30,87 | 30,91 | 30,80 | 25.100 |
01 mar 2024 | 31,56 | 31,65 | 31,07 | 31,32 | 31,21 | 30.800 |
29 feb 2024 | 32,02 | 32,31 | 31,62 | 31,83 | 31,71 | 24.800 |
28 feb 2024 | 31,73 | 32,08 | 31,44 | 31,44 | 31,33 | 42.800 |
27 feb 2024 | 32,49 | 32,80 | 31,94 | 32,00 | 31,88 | 32.100 |
26 feb 2024 | 31,46 | 32,56 | 31,46 | 32,31 | 32,19 | 57.000 |
23 feb 2024 | 31,96 | 32,38 | 31,89 | 31,89 | 31,77 | 19.200 |
22 feb 2024 | 32,37 | 32,57 | 31,91 | 32,00 | 31,88 | 80.800 |
21 feb 2024 | 32,33 | 32,70 | 32,33 | 32,51 | 32,39 | 62.200 |
20 feb 2024 | 32,48 | 33,20 | 32,48 | 32,57 | 32,45 | 37.700 |
16 feb 2024 | 33,30 | 33,78 | 33,01 | 33,02 | 32,90 | 37.900 |
15 feb 2024 | 32,62 | 33,87 | 32,01 | 33,55 | 33,43 | 50.900 |
14 feb 2024 | 32,02 | 32,76 | 31,83 | 32,46 | 32,34 | 73.100 |
13 feb 2024 | 32,06 | 32,06 | 31,30 | 31,64 | 31,53 | 106.000 |
12 feb 2024 | 32,32 | 33,65 | 32,32 | 33,31 | 33,19 | 69.500 |
09 feb 2024 | 32,63 | 32,74 | 32,20 | 32,45 | 32,33 | 49.100 |
08 feb 2024 | 31,96 | 32,60 | 31,80 | 32,50 | 32,38 | 126.500 |
07 feb 2024 | 32,12 | 32,21 | 31,35 | 32,16 | 32,04 | 103.000 |
06 feb 2024 | 32,23 | 32,76 | 32,05 | 32,22 | 32,10 | 48.200 |
05 feb 2024 | 31,76 | 32,66 | 31,61 | 32,29 | 32,17 | 50.600 |
02 feb 2024 | 31,87 | 32,57 | 31,51 | 32,12 | 32,00 | 49.200 |
01 feb 2024 | 33,35 | 33,52 | 31,61 | 32,40 | 32,28 | 62.500 |
31 gen 2024 | 34,23 | 34,64 | 32,81 | 32,85 | 32,73 | 84.700 |
30 gen 2024 | 34,31 | 34,75 | 34,31 | 34,66 | 34,53 | 41.900 |
29 gen 2024 | 33,57 | 34,74 | 33,57 | 34,41 | 34,29 | 65.100 |
26 gen 2024 | 33,85 | 33,85 | 33,31 | 33,66 | 33,54 | 35.700 |
25 gen 2024 | 34,80 | 34,80 | 32,22 | 33,55 | 33,43 | 72.700 |
24 gen 2024 | 33,50 | 34,25 | 33,36 | 34,16 | 34,04 | 82.300 |
23 gen 2024 | 33,50 | 33,50 | 32,98 | 33,31 | 33,19 | 66.000 |
22 gen 2024 | 32,88 | 33,46 | 32,88 | 33,42 | 33,30 | 28.700 |
19 gen 2024 | 32,27 | 32,65 | 31,83 | 32,54 | 32,42 | 51.000 |
18 gen 2024 | 32,24 | 32,24 | 31,92 | 32,07 | 31,95 | 25.900 |
17 gen 2024 | 31,49 | 32,47 | 31,10 | 32,09 | 31,97 | 42.400 |
16 gen 2024 | 32,74 | 32,77 | 31,68 | 32,00 | 31,88 | 35.800 |
*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...