Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 33,16 | 33,38 | 32,99 | 33,15 | 33,15 | 193.210 |
02 mag 2024 | 32,94 | 33,04 | 32,49 | 33,00 | 33,00 | 968.100 |
01 mag 2024 | 32,77 | 33,25 | 32,66 | 32,79 | 32,79 | 843.600 |
30 apr 2024 | 32,46 | 33,20 | 32,44 | 32,85 | 32,85 | 1.263.300 |
29 apr 2024 | 32,87 | 33,55 | 32,47 | 32,67 | 32,67 | 1.465.200 |
26 apr 2024 | 33,56 | 34,68 | 32,20 | 32,80 | 32,80 | 1.806.400 |
25 apr 2024 | 34,72 | 34,78 | 34,12 | 34,15 | 34,15 | 1.108.800 |
24 apr 2024 | 34,75 | 35,12 | 34,71 | 34,98 | 34,98 | 644.200 |
23 apr 2024 | 35,29 | 35,37 | 34,73 | 34,95 | 34,95 | 670.700 |
22 apr 2024 | 35,27 | 35,63 | 35,03 | 35,37 | 35,37 | 1.071.000 |
19 apr 2024 | 34,97 | 35,46 | 34,97 | 35,29 | 35,29 | 1.319.200 |
18 apr 2024 | 35,29 | 35,56 | 34,94 | 34,96 | 34,96 | 466.600 |
17 apr 2024 | 35,49 | 35,60 | 35,04 | 35,08 | 35,08 | 888.900 |
16 apr 2024 | 34,77 | 35,30 | 34,55 | 35,22 | 35,22 | 1.364.200 |
15 apr 2024 | 35,88 | 35,95 | 34,99 | 35,06 | 35,06 | 707.300 |
12 apr 2024 | 36,58 | 36,87 | 35,69 | 35,73 | 35,73 | 725.400 |
11 apr 2024 | 36,37 | 36,64 | 36,11 | 36,57 | 36,57 | 798.400 |
10 apr 2024 | 36,41 | 36,80 | 36,18 | 36,27 | 36,27 | 617.700 |
09 apr 2024 | 37,00 | 37,10 | 36,53 | 36,79 | 36,79 | 1.098.000 |
08 apr 2024 | 36,36 | 36,80 | 36,27 | 36,79 | 36,79 | 727.900 |
05 apr 2024 | 36,14 | 36,52 | 36,01 | 36,37 | 36,37 | 502.500 |
04 apr 2024 | 36,65 | 36,70 | 35,95 | 36,00 | 36,00 | 957.700 |
03 apr 2024 | 36,18 | 36,64 | 36,10 | 36,36 | 36,36 | 541.100 |
02 apr 2024 | 36,01 | 36,51 | 35,82 | 36,35 | 36,35 | 774.300 |
01 apr 2024 | 36,12 | 36,20 | 35,66 | 36,09 | 36,09 | 619.900 |
28 mar 2024 | 35,74 | 36,27 | 35,65 | 36,12 | 36,12 | 1.207.000 |
27 mar 2024 | 35,82 | 36,07 | 35,45 | 35,61 | 35,61 | 648.100 |
26 mar 2024 | 36,00 | 36,03 | 35,60 | 35,66 | 35,66 | 706.200 |
25 mar 2024 | 35,50 | 36,08 | 35,48 | 35,89 | 35,89 | 889.400 |
22 mar 2024 | 35,75 | 35,80 | 34,97 | 35,41 | 35,41 | 1.046.100 |
21 mar 2024 | 35,65 | 35,79 | 35,43 | 35,65 | 35,65 | 929.400 |
20 mar 2024 | 35,37 | 35,66 | 34,98 | 35,66 | 35,66 | 1.032.000 |
19 mar 2024 | 35,10 | 35,57 | 35,08 | 35,49 | 35,49 | 707.500 |
18 mar 2024 | 35,72 | 35,82 | 35,06 | 35,11 | 35,11 | 716.500 |
15 mar 2024 | 35,06 | 35,85 | 35,06 | 35,81 | 35,81 | 1.524.900 |
14 mar 2024 | 35,73 | 35,84 | 35,26 | 35,47 | 35,47 | 663.600 |
13 mar 2024 | 35,44 | 35,89 | 35,44 | 35,71 | 35,71 | 445.300 |
12 mar 2024 | 35,91 | 36,16 | 35,30 | 35,40 | 35,40 | 552.300 |
11 mar 2024 | 35,17 | 36,05 | 35,15 | 35,99 | 35,99 | 867.700 |
08 mar 2024 | 35,73 | 36,01 | 35,12 | 35,27 | 35,27 | 815.900 |
07 mar 2024 | 36,21 | 36,41 | 35,68 | 35,71 | 35,71 | 690.000 |
06 mar 2024 | 36,65 | 36,65 | 35,99 | 36,07 | 36,07 | 590.600 |
05 mar 2024 | 36,06 | 36,46 | 35,93 | 36,43 | 36,43 | 799.100 |
04 mar 2024 | 36,04 | 36,73 | 35,93 | 36,20 | 36,20 | 982.200 |
01 mar 2024 | 35,14 | 35,91 | 35,04 | 35,88 | 35,88 | 826.500 |
29 feb 2024 | 35,73 | 35,73 | 34,81 | 35,23 | 35,23 | 946.300 |
28 feb 2024 | 35,40 | 35,81 | 35,40 | 35,62 | 35,62 | 540.100 |
27 feb 2024 | 35,36 | 35,63 | 35,22 | 35,57 | 35,57 | 499.100 |
26 feb 2024 | 35,29 | 35,38 | 34,92 | 35,32 | 35,32 | 482.000 |
23 feb 2024 | 35,55 | 35,71 | 35,21 | 35,23 | 35,23 | 626.300 |
22 feb 2024 | 35,58 | 35,79 | 35,26 | 35,59 | 35,59 | 861.600 |
21 feb 2024 | 35,10 | 35,47 | 34,90 | 35,31 | 35,31 | 481.200 |
20 feb 2024 | 35,09 | 35,33 | 34,92 | 34,99 | 34,99 | 387.900 |
16 feb 2024 | 35,59 | 35,73 | 35,11 | 35,16 | 35,16 | 578.500 |
15 feb 2024 | 35,49 | 35,86 | 35,46 | 35,49 | 35,49 | 538.700 |
14 feb 2024 | 35,16 | 35,39 | 34,81 | 35,36 | 35,36 | 553.300 |
13 feb 2024 | 35,34 | 35,57 | 34,76 | 34,89 | 34,89 | 750.500 |
12 feb 2024 | 35,54 | 36,10 | 35,43 | 35,74 | 35,74 | 630.400 |
09 feb 2024 | 34,90 | 35,40 | 34,85 | 35,38 | 35,38 | 629.400 |
08 feb 2024 | 35,02 | 35,38 | 34,68 | 34,98 | 34,98 | 588.800 |
07 feb 2024 | 35,07 | 35,53 | 34,91 | 35,10 | 35,10 | 1.287.200 |
07 feb 2024 | 0.28 Dividendo |
06 feb 2024 | 35,48 | 35,58 | 34,99 | 35,15 | 34,87 | 919.600 |
05 feb 2024 | 34,79 | 35,74 | 34,48 | 35,69 | 35,41 | 1.067.600 |
02 feb 2024 | 35,06 | 35,24 | 34,79 | 35,00 | 34,72 | 435.500 |
01 feb 2024 | 34,87 | 35,23 | 34,56 | 35,05 | 34,77 | 790.500 |
31 gen 2024 | 35,98 | 36,17 | 34,94 | 34,96 | 34,68 | 828.400 |
30 gen 2024 | 35,63 | 36,34 | 35,48 | 36,33 | 36,04 | 822.800 |
29 gen 2024 | 34,97 | 35,77 | 34,82 | 35,61 | 35,33 | 751.400 |
26 gen 2024 | 34,59 | 35,57 | 34,13 | 35,12 | 34,84 | 1.283.800 |
25 gen 2024 | 34,63 | 34,75 | 34,23 | 34,34 | 34,07 | 573.900 |
24 gen 2024 | 34,61 | 34,74 | 34,21 | 34,38 | 34,11 | 444.700 |
23 gen 2024 | 35,19 | 35,23 | 34,06 | 34,29 | 34,02 | 730.000 |
22 gen 2024 | 35,50 | 35,75 | 35,13 | 35,23 | 34,95 | 575.400 |
19 gen 2024 | 35,00 | 35,40 | 34,83 | 35,40 | 35,12 | 470.600 |
18 gen 2024 | 35,11 | 35,39 | 34,70 | 34,82 | 34,54 | 800.900 |
17 gen 2024 | 34,66 | 34,93 | 34,32 | 34,59 | 34,31 | 978.900 |
16 gen 2024 | 33,51 | 35,13 | 33,44 | 35,12 | 34,84 | 1.624.000 |
12 gen 2024 | 34,13 | 34,42 | 33,59 | 33,67 | 33,40 | 586.600 |
11 gen 2024 | 33,40 | 34,00 | 33,30 | 33,98 | 33,71 | 678.600 |
10 gen 2024 | 33,52 | 33,63 | 33,24 | 33,35 | 33,08 | 474.200 |
09 gen 2024 | 33,75 | 33,82 | 33,34 | 33,47 | 33,20 | 431.800 |
08 gen 2024 | 33,33 | 33,91 | 33,32 | 33,90 | 33,63 | 471.700 |
05 gen 2024 | 33,15 | 33,35 | 32,92 | 33,27 | 33,00 | 524.700 |
04 gen 2024 | 33,21 | 33,51 | 33,08 | 33,36 | 33,09 | 696.000 |
03 gen 2024 | 33,65 | 34,01 | 33,42 | 33,61 | 33,34 | 758.600 |
02 gen 2024 | 33,71 | 34,07 | 33,63 | 33,80 | 33,53 | 485.500 |
29 dic 2023 | 33,92 | 34,08 | 33,57 | 33,86 | 33,59 | 502.700 |
28 dic 2023 | 34,01 | 34,20 | 33,92 | 33,94 | 33,67 | 384.200 |
27 dic 2023 | 34,16 | 34,21 | 34,02 | 34,04 | 33,77 | 331.700 |
26 dic 2023 | 34,09 | 34,39 | 33,96 | 34,14 | 33,87 | 448.900 |
22 dic 2023 | 34,08 | 34,23 | 33,84 | 34,11 | 33,84 | 418.500 |
21 dic 2023 | 33,80 | 33,87 | 33,31 | 33,80 | 33,53 | 588.100 |
20 dic 2023 | 33,80 | 34,28 | 33,68 | 33,69 | 33,42 | 821.800 |
19 dic 2023 | 33,53 | 33,90 | 33,44 | 33,81 | 33,54 | 604.000 |
18 dic 2023 | 33,47 | 34,19 | 33,00 | 33,15 | 32,89 | 1.089.000 |
15 dic 2023 | 33,74 | 33,82 | 33,35 | 33,67 | 33,40 | 1.811.500 |
14 dic 2023 | 33,51 | 34,04 | 33,50 | 33,73 | 33,46 | 853.100 |
13 dic 2023 | 32,78 | 33,08 | 32,46 | 32,92 | 32,66 | 1.781.900 |
12 dic 2023 | 32,41 | 32,93 | 32,21 | 32,81 | 32,55 | 685.100 |
*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...