Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 35,18 | 35,29 | 34,94 | 35,24 | 35,24 | 42.800 |
30 mag 2024 | 35,58 | 35,58 | 35,26 | 35,33 | 35,33 | 41.600 |
29 mag 2024 | 35,70 | 35,72 | 35,55 | 35,67 | 35,67 | 47.400 |
28 mag 2024 | 35,86 | 36,08 | 35,82 | 35,92 | 35,92 | 35.800 |
24 mag 2024 | 35,33 | 35,82 | 35,33 | 35,68 | 35,68 | 48.100 |
23 mag 2024 | 36,00 | 36,00 | 35,28 | 35,38 | 35,38 | 270.100 |
22 mag 2024 | 35,98 | 35,98 | 35,66 | 35,80 | 35,80 | 61.800 |
21 mag 2024 | 35,96 | 36,02 | 35,79 | 35,91 | 35,91 | 116.600 |
20 mag 2024 | 36,02 | 36,05 | 35,87 | 35,98 | 35,98 | 63.500 |
17 mag 2024 | 36,02 | 36,03 | 35,72 | 36,01 | 36,01 | 160.500 |
16 mag 2024 | 36,03 | 36,14 | 35,97 | 36,00 | 36,00 | 46.600 |
15 mag 2024 | 35,71 | 36,07 | 35,56 | 35,88 | 35,88 | 461.700 |
14 mag 2024 | 35,43 | 35,56 | 35,35 | 35,55 | 35,55 | 35.800 |
13 mag 2024 | 35,29 | 35,38 | 35,19 | 35,33 | 35,33 | 88.900 |
10 mag 2024 | 35,37 | 35,38 | 34,99 | 35,10 | 35,10 | 59.300 |
09 mag 2024 | 35,21 | 35,21 | 34,85 | 35,09 | 35,09 | 74.700 |
08 mag 2024 | 35,06 | 35,13 | 34,90 | 35,10 | 35,10 | 58.200 |
07 mag 2024 | 35,29 | 35,29 | 34,96 | 35,05 | 35,05 | 51.900 |
06 mag 2024 | 35,21 | 35,36 | 35,01 | 35,22 | 35,22 | 114.000 |
03 mag 2024 | 35,11 | 35,16 | 34,80 | 35,05 | 35,05 | 61.400 |
02 mag 2024 | 34,65 | 34,83 | 34,42 | 34,83 | 34,83 | 43.800 |
01 mag 2024 | 34,41 | 34,63 | 34,04 | 34,25 | 34,25 | 39.700 |
30 apr 2024 | 34,56 | 34,56 | 34,00 | 34,24 | 34,24 | 115.100 |
29 apr 2024 | 34,28 | 34,64 | 34,21 | 34,59 | 34,59 | 76.200 |
26 apr 2024 | 34,26 | 34,26 | 33,93 | 34,16 | 34,16 | 31.300 |
25 apr 2024 | 33,50 | 34,04 | 33,50 | 33,96 | 33,96 | 28.800 |
24 apr 2024 | 33,90 | 33,90 | 33,41 | 33,72 | 33,72 | 32.000 |
23 apr 2024 | 33,58 | 33,77 | 33,35 | 33,70 | 33,70 | 82.500 |
22 apr 2024 | 33,57 | 33,61 | 33,20 | 33,57 | 33,57 | 41.100 |
19 apr 2024 | 33,72 | 33,72 | 33,41 | 33,56 | 33,56 | 34.900 |
18 apr 2024 | 33,85 | 34,21 | 33,42 | 33,65 | 33,65 | 61.100 |
17 apr 2024 | 33,35 | 33,68 | 33,35 | 33,57 | 33,57 | 50.000 |
16 apr 2024 | 33,34 | 33,36 | 33,11 | 33,16 | 33,16 | 84.100 |
15 apr 2024 | 33,71 | 34,02 | 33,58 | 33,66 | 33,66 | 56.000 |
12 apr 2024 | 34,20 | 34,20 | 33,69 | 33,72 | 33,72 | 94.900 |
11 apr 2024 | 34,16 | 34,27 | 34,01 | 34,25 | 34,25 | 25.100 |
10 apr 2024 | 34,01 | 34,01 | 33,75 | 33,91 | 33,91 | 66.200 |
09 apr 2024 | 34,15 | 34,22 | 34,02 | 34,16 | 34,16 | 81.600 |
08 apr 2024 | 33,81 | 34,02 | 33,81 | 33,98 | 33,98 | 36.700 |
05 apr 2024 | 33,51 | 34,15 | 33,51 | 33,69 | 33,69 | 50.100 |
04 apr 2024 | 34,04 | 34,07 | 33,65 | 33,66 | 33,66 | 59.400 |
03 apr 2024 | 33,72 | 34,06 | 33,63 | 33,75 | 33,75 | 126.800 |
02 apr 2024 | 33,53 | 33,66 | 33,50 | 33,63 | 33,63 | 39.300 |
01 apr 2024 | 33,42 | 33,74 | 33,39 | 33,59 | 33,59 | 50.500 |
28 mar 2024 | 33,44 | 33,94 | 33,44 | 33,54 | 33,54 | 52.100 |
27 mar 2024 | 33,31 | 33,56 | 33,31 | 33,54 | 33,54 | 35.100 |
26 mar 2024 | 33,54 | 33,54 | 33,24 | 33,30 | 33,30 | 473.700 |
25 mar 2024 | 33,31 | 33,36 | 33,16 | 33,35 | 33,35 | 21.900 |
22 mar 2024 | 33,37 | 33,37 | 33,08 | 33,21 | 33,21 | 49.400 |
21 mar 2024 | 33,81 | 33,81 | 33,32 | 33,39 | 33,39 | 32.100 |
21 mar 2024 | 0.205 Dividendo |
20 mar 2024 | 33,44 | 33,84 | 33,36 | 33,78 | 33,57 | 42.100 |
19 mar 2024 | 33,32 | 33,49 | 33,15 | 33,42 | 33,21 | 99.800 |
18 mar 2024 | 33,59 | 33,59 | 33,34 | 33,41 | 33,20 | 23.600 |
15 mar 2024 | 33,52 | 33,52 | 33,05 | 33,32 | 33,12 | 49.800 |
14 mar 2024 | 33,84 | 33,84 | 33,25 | 33,46 | 33,26 | 44.800 |
13 mar 2024 | 33,74 | 33,84 | 33,54 | 33,77 | 33,57 | 43.400 |
12 mar 2024 | 33,84 | 33,84 | 33,44 | 33,82 | 33,61 | 45.200 |
11 mar 2024 | 33,94 | 33,94 | 33,40 | 33,65 | 33,45 | 51.500 |
08 mar 2024 | 34,35 | 34,35 | 33,87 | 34,00 | 33,79 | 98.400 |
07 mar 2024 | 34,13 | 34,18 | 33,90 | 34,14 | 33,93 | 192.200 |
06 mar 2024 | 33,50 | 34,11 | 33,50 | 33,97 | 33,76 | 33.400 |
05 mar 2024 | 33,27 | 33,47 | 33,25 | 33,35 | 33,15 | 45.300 |
04 mar 2024 | 33,27 | 33,43 | 33,21 | 33,33 | 33,13 | 44.400 |
01 mar 2024 | 33,04 | 33,22 | 32,84 | 33,12 | 32,92 | 28.700 |
29 feb 2024 | 33,02 | 33,02 | 32,55 | 32,71 | 32,51 | 39.300 |
28 feb 2024 | 32,61 | 32,79 | 32,61 | 32,77 | 32,57 | 28.200 |
27 feb 2024 | 32,64 | 32,91 | 32,62 | 32,76 | 32,56 | 94.600 |
26 feb 2024 | 32,82 | 32,91 | 32,64 | 32,83 | 32,63 | 45.100 |
23 feb 2024 | 33,06 | 33,06 | 32,62 | 32,77 | 32,57 | 58.000 |
22 feb 2024 | 32,76 | 33,19 | 32,76 | 32,76 | 32,56 | 160.000 |
21 feb 2024 | 32,56 | 32,72 | 32,45 | 32,72 | 32,52 | 28.600 |
20 feb 2024 | 32,51 | 32,67 | 32,38 | 32,54 | 32,34 | 38.200 |
16 feb 2024 | 32,04 | 32,40 | 32,04 | 32,37 | 32,17 | 31.700 |
15 feb 2024 | 31,90 | 31,99 | 31,75 | 31,95 | 31,76 | 20.500 |
14 feb 2024 | 31,64 | 31,91 | 31,64 | 31,84 | 31,65 | 17.200 |
13 feb 2024 | 31,74 | 31,79 | 31,32 | 31,32 | 31,13 | 27.900 |
12 feb 2024 | 32,09 | 32,27 | 31,97 | 32,00 | 31,81 | 83.700 |
09 feb 2024 | 31,90 | 32,05 | 31,68 | 32,03 | 31,84 | 44.600 |
08 feb 2024 | 31,58 | 31,96 | 31,58 | 31,79 | 31,60 | 28.400 |
07 feb 2024 | 31,77 | 31,77 | 31,51 | 31,62 | 31,43 | 51.800 |
06 feb 2024 | 31,46 | 31,72 | 31,40 | 31,71 | 31,52 | 43.200 |
05 feb 2024 | 31,15 | 31,34 | 30,98 | 31,17 | 30,98 | 36.000 |
02 feb 2024 | 31,20 | 31,22 | 31,01 | 31,16 | 30,97 | 49.700 |
01 feb 2024 | 31,13 | 31,32 | 31,13 | 31,17 | 30,98 | 20.100 |
31 gen 2024 | 30,92 | 31,31 | 30,92 | 31,06 | 30,87 | 27.500 |
30 gen 2024 | 30,57 | 30,98 | 30,57 | 30,98 | 30,79 | 48.900 |
29 gen 2024 | 30,90 | 31,02 | 30,78 | 30,91 | 30,72 | 39.300 |
26 gen 2024 | 30,67 | 30,76 | 30,57 | 30,65 | 30,46 | 21.800 |
25 gen 2024 | 30,32 | 30,56 | 30,31 | 30,49 | 30,30 | 55.600 |
24 gen 2024 | 30,25 | 30,50 | 30,25 | 30,35 | 30,17 | 51.800 |
23 gen 2024 | 29,80 | 30,00 | 29,75 | 29,92 | 29,74 | 60.700 |
22 gen 2024 | 29,89 | 29,92 | 29,71 | 29,86 | 29,68 | 54.100 |
19 gen 2024 | 30,01 | 30,01 | 29,52 | 29,98 | 29,80 | 11.200 |
18 gen 2024 | 29,67 | 30,00 | 29,67 | 29,89 | 29,71 | 59.400 |
17 gen 2024 | 29,83 | 29,90 | 29,44 | 29,62 | 29,44 | 49.500 |
16 gen 2024 | 30,47 | 30,47 | 30,04 | 30,13 | 29,95 | 34.000 |
12 gen 2024 | 30,68 | 30,84 | 30,49 | 30,70 | 30,51 | 94.500 |
11 gen 2024 | 30,79 | 30,79 | 30,35 | 30,63 | 30,44 | 34.500 |
10 gen 2024 | 30,76 | 30,77 | 30,62 | 30,62 | 30,43 | 33.100 |
*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...