Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 32,49 | 32,61 | 32,37 | 32,40 | 32,40 | 21.347 |
09 mag 2024 | 32,69 | 33,00 | 32,13 | 32,16 | 32,16 | 1.135.400 |
08 mag 2024 | 33,30 | 33,56 | 32,38 | 32,67 | 32,67 | 720.800 |
07 mag 2024 | 32,99 | 33,63 | 32,65 | 33,45 | 33,45 | 1.552.000 |
06 mag 2024 | 33,25 | 33,83 | 32,84 | 32,86 | 32,86 | 1.143.600 |
03 mag 2024 | 33,64 | 33,89 | 32,40 | 32,78 | 32,78 | 1.825.200 |
02 mag 2024 | 32,58 | 34,57 | 32,58 | 33,44 | 33,44 | 2.857.900 |
01 mag 2024 | 31,82 | 32,26 | 31,19 | 31,86 | 31,86 | 1.394.200 |
30 apr 2024 | 32,45 | 32,56 | 31,75 | 31,90 | 31,90 | 906.000 |
29 apr 2024 | 32,19 | 32,66 | 32,19 | 32,61 | 32,61 | 1.020.000 |
26 apr 2024 | 32,19 | 32,57 | 31,98 | 32,05 | 32,05 | 796.900 |
25 apr 2024 | 32,61 | 32,67 | 31,90 | 32,29 | 32,29 | 1.257.700 |
24 apr 2024 | 33,09 | 33,27 | 32,68 | 32,86 | 32,86 | 923.900 |
23 apr 2024 | 33,36 | 33,36 | 32,96 | 33,21 | 33,21 | 974.400 |
22 apr 2024 | 33,36 | 33,53 | 32,95 | 33,10 | 33,10 | 834.300 |
19 apr 2024 | 32,96 | 33,26 | 32,62 | 33,15 | 33,15 | 827.000 |
18 apr 2024 | 33,28 | 33,41 | 32,84 | 33,02 | 33,02 | 428.300 |
17 apr 2024 | 33,80 | 33,92 | 33,14 | 33,19 | 33,19 | 486.000 |
16 apr 2024 | 33,44 | 33,91 | 33,14 | 33,66 | 33,66 | 816.400 |
15 apr 2024 | 33,71 | 34,11 | 33,25 | 33,60 | 33,60 | 717.400 |
12 apr 2024 | 33,85 | 33,94 | 32,73 | 33,40 | 33,40 | 1.294.600 |
12 apr 2024 | 0.014 Dividendo |
11 apr 2024 | 35,22 | 35,39 | 33,78 | 34,11 | 34,10 | 859.200 |
10 apr 2024 | 34,69 | 35,16 | 34,48 | 35,07 | 35,06 | 813.700 |
09 apr 2024 | 35,45 | 35,84 | 35,12 | 35,22 | 35,21 | 734.100 |
08 apr 2024 | 34,73 | 35,51 | 34,50 | 35,40 | 35,39 | 848.300 |
05 apr 2024 | 33,55 | 34,58 | 33,55 | 34,35 | 34,34 | 1.097.000 |
04 apr 2024 | 34,26 | 34,50 | 33,60 | 33,67 | 33,66 | 866.000 |
03 apr 2024 | 33,58 | 34,19 | 33,53 | 33,64 | 33,63 | 886.500 |
02 apr 2024 | 34,36 | 34,50 | 33,49 | 33,62 | 33,61 | 1.325.200 |
01 apr 2024 | 34,57 | 34,60 | 34,13 | 34,57 | 34,56 | 1.031.200 |
28 mar 2024 | 34,93 | 35,14 | 34,43 | 34,50 | 34,49 | 736.900 |
27 mar 2024 | 33,87 | 34,90 | 33,45 | 34,89 | 34,88 | 1.297.000 |
26 mar 2024 | 34,68 | 34,68 | 33,65 | 33,71 | 33,70 | 1.846.700 |
25 mar 2024 | 35,34 | 35,34 | 34,56 | 34,65 | 34,64 | 530.800 |
22 mar 2024 | 35,15 | 35,46 | 35,01 | 35,37 | 35,36 | 952.400 |
21 mar 2024 | 35,49 | 35,62 | 35,00 | 35,07 | 35,06 | 944.500 |
20 mar 2024 | 34,92 | 35,51 | 34,68 | 35,35 | 35,34 | 1.181.200 |
19 mar 2024 | 34,08 | 34,96 | 33,86 | 34,95 | 34,94 | 1.675.500 |
18 mar 2024 | 33,98 | 34,38 | 33,86 | 34,03 | 34,02 | 1.494.100 |
15 mar 2024 | 34,04 | 34,34 | 33,53 | 33,78 | 33,77 | 2.181.900 |
14 mar 2024 | 34,60 | 34,67 | 33,85 | 34,15 | 34,14 | 1.125.200 |
13 mar 2024 | 34,79 | 35,03 | 34,55 | 34,73 | 34,72 | 753.700 |
12 mar 2024 | 35,10 | 35,10 | 34,12 | 34,92 | 34,91 | 1.097.600 |
11 mar 2024 | 34,75 | 35,05 | 34,56 | 34,85 | 34,84 | 805.500 |
08 mar 2024 | 35,32 | 35,35 | 34,50 | 34,73 | 34,72 | 1.479.300 |
07 mar 2024 | 35,04 | 35,34 | 34,67 | 35,30 | 35,29 | 1.287.500 |
06 mar 2024 | 34,91 | 35,17 | 34,36 | 34,92 | 34,91 | 984.800 |
05 mar 2024 | 35,19 | 35,34 | 34,36 | 34,88 | 34,87 | 1.562.500 |
04 mar 2024 | 35,47 | 35,59 | 34,73 | 35,26 | 35,25 | 1.151.500 |
01 mar 2024 | 35,71 | 35,82 | 34,94 | 35,53 | 35,52 | 2.083.900 |
29 feb 2024 | 35,28 | 36,39 | 35,08 | 36,08 | 36,07 | 4.457.300 |
28 feb 2024 | 35,28 | 35,94 | 35,28 | 35,58 | 35,57 | 401.900 |
27 feb 2024 | 36,99 | 37,04 | 35,44 | 35,61 | 35,60 | 1.125.300 |
26 feb 2024 | 35,70 | 36,84 | 35,58 | 36,79 | 36,77 | 1.290.700 |
23 feb 2024 | 35,55 | 35,76 | 35,08 | 35,61 | 35,60 | 881.000 |
22 feb 2024 | 36,07 | 36,07 | 34,94 | 35,28 | 35,27 | 1.557.200 |
21 feb 2024 | 35,52 | 36,50 | 33,80 | 35,43 | 35,42 | 3.112.700 |
20 feb 2024 | 36,75 | 37,20 | 35,95 | 36,40 | 36,39 | 2.627.700 |
16 feb 2024 | 36,36 | 37,00 | 36,07 | 36,97 | 36,95 | 786.700 |
15 feb 2024 | 36,13 | 36,42 | 35,83 | 36,40 | 36,39 | 948.400 |
14 feb 2024 | 35,24 | 36,03 | 35,17 | 35,96 | 35,95 | 1.299.100 |
13 feb 2024 | 34,82 | 35,32 | 34,43 | 34,88 | 34,87 | 933.800 |
12 feb 2024 | 35,13 | 35,39 | 34,98 | 35,24 | 35,23 | 953.400 |
09 feb 2024 | 35,42 | 35,43 | 34,90 | 35,23 | 35,22 | 961.700 |
08 feb 2024 | 35,66 | 35,81 | 35,11 | 35,29 | 35,28 | 1.011.400 |
07 feb 2024 | 35,42 | 35,74 | 35,23 | 35,65 | 35,64 | 422.000 |
06 feb 2024 | 35,86 | 36,02 | 35,01 | 35,30 | 35,29 | 1.243.500 |
05 feb 2024 | 35,57 | 36,01 | 35,41 | 35,78 | 35,77 | 1.854.700 |
02 feb 2024 | 34,89 | 35,69 | 34,58 | 35,62 | 35,61 | 1.468.500 |
01 feb 2024 | 34,22 | 35,06 | 34,21 | 35,05 | 35,04 | 1.252.600 |
31 gen 2024 | 34,15 | 34,48 | 33,83 | 33,97 | 33,96 | 1.679.600 |
30 gen 2024 | 33,51 | 34,14 | 33,24 | 34,02 | 34,01 | 2.900.100 |
29 gen 2024 | 33,47 | 33,70 | 33,23 | 33,59 | 33,58 | 810.700 |
26 gen 2024 | 33,50 | 33,70 | 33,22 | 33,59 | 33,58 | 748.300 |
25 gen 2024 | 33,94 | 34,02 | 33,22 | 33,42 | 33,41 | 586.600 |
24 gen 2024 | 34,02 | 34,02 | 33,07 | 33,39 | 33,38 | 792.700 |
23 gen 2024 | 33,58 | 34,07 | 33,58 | 33,83 | 33,82 | 922.600 |
22 gen 2024 | 33,89 | 33,95 | 33,41 | 33,56 | 33,55 | 997.600 |
19 gen 2024 | 33,23 | 33,78 | 32,92 | 33,71 | 33,70 | 1.239.200 |
18 gen 2024 | 32,65 | 34,03 | 32,54 | 33,83 | 33,82 | 1.033.000 |
17 gen 2024 | 32,26 | 32,75 | 32,22 | 32,47 | 32,46 | 553.200 |
16 gen 2024 | 32,36 | 32,98 | 32,20 | 32,62 | 32,61 | 654.200 |
16 gen 2024 | 0.013 Dividendo |
12 gen 2024 | 32,86 | 33,04 | 32,49 | 32,63 | 32,60 | 374.700 |
11 gen 2024 | 32,85 | 32,85 | 32,26 | 32,69 | 32,66 | 522.000 |
10 gen 2024 | 32,44 | 33,01 | 32,44 | 32,75 | 32,72 | 587.800 |
09 gen 2024 | 32,93 | 33,26 | 32,51 | 32,60 | 32,57 | 815.200 |
08 gen 2024 | 32,40 | 33,18 | 32,34 | 33,16 | 33,13 | 524.300 |
05 gen 2024 | 32,34 | 32,71 | 32,17 | 32,31 | 32,28 | 711.600 |
04 gen 2024 | 32,51 | 32,82 | 32,45 | 32,54 | 32,51 | 614.900 |
03 gen 2024 | 33,53 | 33,58 | 32,15 | 32,57 | 32,54 | 1.762.500 |
02 gen 2024 | 34,26 | 34,40 | 33,50 | 33,83 | 33,80 | 1.336.900 |
29 dic 2023 | 34,50 | 34,87 | 34,42 | 34,51 | 34,48 | 984.900 |
28 dic 2023 | 34,32 | 34,68 | 34,31 | 34,58 | 34,55 | 604.800 |
27 dic 2023 | 34,16 | 34,45 | 33,78 | 34,44 | 34,41 | 954.100 |
26 dic 2023 | 33,54 | 34,29 | 33,31 | 34,16 | 34,13 | 882.500 |
22 dic 2023 | 33,60 | 33,97 | 33,31 | 33,32 | 33,29 | 838.400 |
21 dic 2023 | 33,15 | 33,44 | 32,97 | 33,34 | 33,31 | 1.041.200 |
20 dic 2023 | 32,68 | 33,37 | 32,68 | 32,75 | 32,72 | 1.303.400 |
*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...