Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 31,48 | 31,53 | 31,33 | 31,35 | 31,35 | 4.927 |
10 mag 2024 | 31,91 | 31,91 | 31,36 | 31,43 | 31,43 | 22.200 |
09 mag 2024 | 31,43 | 31,75 | 31,43 | 31,72 | 31,72 | 24.500 |
08 mag 2024 | 31,35 | 31,53 | 31,30 | 31,40 | 31,40 | 21.000 |
07 mag 2024 | 31,50 | 31,68 | 31,48 | 31,48 | 31,48 | 34.800 |
06 mag 2024 | 31,46 | 31,80 | 31,46 | 31,54 | 31,54 | 25.400 |
03 mag 2024 | 31,37 | 31,37 | 30,90 | 31,24 | 31,24 | 94.400 |
02 mag 2024 | 31,10 | 31,31 | 31,07 | 31,18 | 31,18 | 125.300 |
01 mag 2024 | 31,47 | 31,47 | 30,80 | 30,98 | 30,98 | 43.300 |
30 apr 2024 | 32,58 | 32,58 | 31,53 | 31,53 | 31,53 | 26.500 |
29 apr 2024 | 32,53 | 32,81 | 32,53 | 32,75 | 32,75 | 17.700 |
26 apr 2024 | 32,58 | 32,65 | 32,29 | 32,58 | 32,58 | 28.700 |
25 apr 2024 | 32,41 | 32,80 | 32,39 | 32,70 | 32,70 | 15.600 |
24 apr 2024 | 32,40 | 32,60 | 32,33 | 32,59 | 32,59 | 61.600 |
23 apr 2024 | 32,31 | 32,58 | 32,13 | 32,53 | 32,53 | 49.600 |
22 apr 2024 | 32,08 | 32,62 | 31,81 | 32,36 | 32,36 | 92.000 |
19 apr 2024 | 31,85 | 32,42 | 31,85 | 32,19 | 32,19 | 40.000 |
18 apr 2024 | 32,08 | 32,19 | 31,76 | 31,86 | 31,86 | 36.300 |
17 apr 2024 | 32,16 | 32,46 | 31,87 | 32,06 | 32,06 | 44.600 |
16 apr 2024 | 32,44 | 32,49 | 31,96 | 32,23 | 32,23 | 65.800 |
15 apr 2024 | 33,01 | 33,17 | 32,50 | 32,56 | 32,56 | 38.000 |
12 apr 2024 | 33,53 | 33,72 | 32,76 | 32,89 | 32,89 | 36.000 |
11 apr 2024 | 33,52 | 33,52 | 32,96 | 33,36 | 33,36 | 57.900 |
10 apr 2024 | 33,14 | 33,49 | 33,09 | 33,40 | 33,40 | 30.500 |
09 apr 2024 | 33,49 | 33,58 | 33,10 | 33,33 | 33,33 | 35.000 |
08 apr 2024 | 33,61 | 33,66 | 33,36 | 33,39 | 33,39 | 31.600 |
05 apr 2024 | 33,31 | 33,69 | 33,22 | 33,62 | 33,62 | 63.900 |
04 apr 2024 | 33,36 | 33,48 | 33,15 | 33,27 | 33,27 | 41.000 |
03 apr 2024 | 33,01 | 33,34 | 33,01 | 33,32 | 33,32 | 80.600 |
02 apr 2024 | 32,70 | 32,93 | 32,60 | 32,92 | 32,92 | 51.800 |
01 apr 2024 | 32,40 | 32,61 | 32,07 | 32,56 | 32,56 | 51.200 |
28 mar 2024 | 32,03 | 32,30 | 31,94 | 32,30 | 32,30 | 24.100 |
27 mar 2024 | 31,53 | 31,94 | 31,53 | 31,94 | 31,94 | 27.000 |
26 mar 2024 | 31,93 | 31,95 | 31,60 | 31,60 | 31,60 | 23.600 |
25 mar 2024 | 31,73 | 32,09 | 31,73 | 31,88 | 31,88 | 25.200 |
22 mar 2024 | 31,74 | 31,77 | 31,59 | 31,65 | 31,65 | 22.000 |
21 mar 2024 | 31,59 | 31,78 | 31,53 | 31,72 | 31,72 | 28.400 |
21 mar 2024 | 0.14 Dividendo |
20 mar 2024 | 31,45 | 31,79 | 31,43 | 31,72 | 31,58 | 28.100 |
19 mar 2024 | 31,15 | 31,60 | 31,15 | 31,60 | 31,46 | 18.100 |
18 mar 2024 | 31,21 | 31,30 | 31,06 | 31,20 | 31,06 | 22.400 |
15 mar 2024 | 30,97 | 31,28 | 30,97 | 31,15 | 31,01 | 30.600 |
14 mar 2024 | 30,91 | 30,98 | 30,75 | 30,98 | 30,84 | 34.000 |
13 mar 2024 | 30,35 | 30,89 | 30,35 | 30,71 | 30,57 | 33.700 |
12 mar 2024 | 30,08 | 30,21 | 30,02 | 30,12 | 29,99 | 18.600 |
11 mar 2024 | 29,78 | 30,12 | 29,62 | 30,10 | 29,97 | 9.800 |
08 mar 2024 | 29,82 | 29,89 | 29,68 | 29,85 | 29,72 | 24.000 |
07 mar 2024 | 29,49 | 29,90 | 29,49 | 29,77 | 29,64 | 24.300 |
06 mar 2024 | 29,50 | 29,72 | 29,41 | 29,48 | 29,34 | 31.200 |
05 mar 2024 | 29,14 | 29,60 | 29,14 | 29,44 | 29,31 | 47.700 |
04 mar 2024 | 29,58 | 29,64 | 29,23 | 29,23 | 29,10 | 26.700 |
01 mar 2024 | 29,33 | 29,61 | 29,33 | 29,55 | 29,42 | 44.700 |
29 feb 2024 | 29,04 | 29,20 | 28,94 | 29,07 | 28,94 | 20.200 |
28 feb 2024 | 29,07 | 29,23 | 28,82 | 28,89 | 28,76 | 98.400 |
27 feb 2024 | 29,20 | 29,27 | 28,99 | 29,06 | 28,93 | 61.000 |
26 feb 2024 | 28,98 | 29,28 | 28,98 | 29,13 | 29,00 | 32.800 |
23 feb 2024 | 28,92 | 29,09 | 28,69 | 29,02 | 28,89 | 46.200 |
22 feb 2024 | 28,93 | 29,15 | 28,86 | 29,11 | 28,98 | 30.800 |
21 feb 2024 | 28,58 | 29,16 | 28,58 | 29,16 | 29,03 | 41.200 |
20 feb 2024 | 28,76 | 28,76 | 28,43 | 28,47 | 28,34 | 83.700 |
16 feb 2024 | 28,84 | 29,06 | 28,72 | 28,81 | 28,68 | 24.100 |
15 feb 2024 | 28,10 | 28,92 | 28,10 | 28,80 | 28,67 | 35.500 |
14 feb 2024 | 28,26 | 28,34 | 27,86 | 28,08 | 27,96 | 30.200 |
13 feb 2024 | 28,36 | 28,36 | 27,89 | 28,05 | 27,93 | 50.000 |
12 feb 2024 | 28,11 | 28,45 | 28,11 | 28,39 | 28,26 | 46.000 |
09 feb 2024 | 28,37 | 28,47 | 28,00 | 28,01 | 27,89 | 49.000 |
08 feb 2024 | 28,10 | 28,45 | 28,10 | 28,39 | 28,26 | 60.500 |
07 feb 2024 | 28,06 | 28,14 | 27,85 | 28,10 | 27,97 | 88.200 |
06 feb 2024 | 28,01 | 28,27 | 27,91 | 27,94 | 27,82 | 74.000 |
05 feb 2024 | 27,76 | 27,98 | 27,50 | 27,88 | 27,75 | 42.700 |
02 feb 2024 | 28,03 | 28,10 | 27,73 | 27,88 | 27,76 | 52.000 |
01 feb 2024 | 28,21 | 28,35 | 27,77 | 27,99 | 27,87 | 136.900 |
31 gen 2024 | 28,67 | 28,67 | 28,09 | 28,09 | 27,97 | 109.600 |
30 gen 2024 | 28,05 | 28,67 | 27,97 | 28,67 | 28,54 | 88.900 |
29 gen 2024 | 28,16 | 28,24 | 27,90 | 28,24 | 28,12 | 39.600 |
26 gen 2024 | 28,00 | 28,26 | 27,79 | 28,26 | 28,14 | 160.000 |
25 gen 2024 | 27,72 | 28,03 | 27,53 | 27,99 | 27,87 | 236.700 |
24 gen 2024 | 27,31 | 27,55 | 27,20 | 27,49 | 27,37 | 82.700 |
23 gen 2024 | 26,99 | 27,32 | 26,99 | 27,15 | 27,03 | 374.500 |
22 gen 2024 | 26,94 | 27,09 | 26,80 | 27,04 | 26,92 | 46.700 |
19 gen 2024 | 26,88 | 26,98 | 26,74 | 26,98 | 26,86 | 37.900 |
18 gen 2024 | 26,77 | 26,88 | 26,60 | 26,88 | 26,76 | 233.700 |
17 gen 2024 | 26,91 | 27,16 | 26,82 | 26,92 | 26,80 | 121.700 |
16 gen 2024 | 27,76 | 27,76 | 27,15 | 27,15 | 27,03 | 35.200 |
12 gen 2024 | 27,93 | 28,07 | 27,70 | 27,84 | 27,72 | 205.000 |
11 gen 2024 | 27,57 | 27,69 | 27,47 | 27,47 | 27,35 | 48.200 |
10 gen 2024 | 27,82 | 27,82 | 27,32 | 27,47 | 27,35 | 333.100 |
09 gen 2024 | 28,17 | 28,17 | 27,63 | 27,74 | 27,62 | 58.900 |
08 gen 2024 | 27,97 | 28,17 | 27,56 | 28,17 | 28,05 | 69.200 |
05 gen 2024 | 28,54 | 28,56 | 28,21 | 28,36 | 28,23 | 58.300 |
04 gen 2024 | 29,17 | 29,20 | 28,33 | 28,39 | 28,26 | 55.300 |
03 gen 2024 | 28,55 | 29,06 | 28,42 | 28,93 | 28,80 | 30.400 |
02 gen 2024 | 28,44 | 28,82 | 28,44 | 28,53 | 28,40 | 125.900 |
29 dic 2023 | 28,48 | 28,52 | 28,25 | 28,30 | 28,17 | 53.000 |
28 dic 2023 | 28,71 | 28,80 | 28,36 | 28,36 | 28,23 | 43.000 |
27 dic 2023 | 28,95 | 29,04 | 28,76 | 28,82 | 28,69 | 29.700 |
26 dic 2023 | 28,88 | 29,11 | 28,81 | 28,95 | 28,82 | 14.800 |
22 dic 2023 | 28,83 | 28,92 | 28,64 | 28,67 | 28,55 | 42.800 |
22 dic 2023 | 0.217 Dividendo |
21 dic 2023 | 28,74 | 28,85 | 28,56 | 28,83 | 28,48 | 87.300 |
*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...