Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 34,27 | 34,87 | 34,27 | 34,73 | 34,73 | 914.400 |
03 mag 2024 | 33,99 | 34,26 | 33,67 | 34,25 | 34,25 | 566.400 |
02 mag 2024 | 33,67 | 34,00 | 33,53 | 33,93 | 33,93 | 643.500 |
01 mag 2024 | 33,37 | 33,63 | 32,75 | 33,48 | 33,48 | 1.009.200 |
01 mag 2024 | 0.652 Dividendo |
30 apr 2024 | 35,21 | 35,21 | 34,08 | 34,10 | 33,45 | 1.354.800 |
29 apr 2024 | 34,90 | 35,21 | 34,73 | 34,89 | 34,22 | 578.700 |
26 apr 2024 | 35,01 | 35,25 | 34,51 | 34,91 | 34,24 | 900.400 |
25 apr 2024 | 35,49 | 35,71 | 34,56 | 34,94 | 34,27 | 1.520.400 |
24 apr 2024 | 35,26 | 35,90 | 34,81 | 35,63 | 34,95 | 1.140.600 |
23 apr 2024 | 35,67 | 35,69 | 35,25 | 35,33 | 34,65 | 821.200 |
22 apr 2024 | 35,39 | 35,72 | 35,05 | 35,61 | 34,93 | 932.500 |
19 apr 2024 | 34,92 | 35,74 | 34,92 | 35,33 | 34,65 | 736.400 |
18 apr 2024 | 34,94 | 35,08 | 34,64 | 34,85 | 34,18 | 693.700 |
17 apr 2024 | 34,49 | 34,93 | 34,36 | 34,74 | 34,08 | 599.800 |
16 apr 2024 | 34,58 | 34,67 | 34,07 | 34,32 | 33,66 | 701.600 |
15 apr 2024 | 35,40 | 35,62 | 34,63 | 34,66 | 34,00 | 703.100 |
12 apr 2024 | 35,82 | 36,37 | 35,23 | 35,26 | 34,59 | 904.200 |
11 apr 2024 | 35,92 | 35,99 | 35,52 | 35,77 | 35,09 | 642.600 |
10 apr 2024 | 35,93 | 36,04 | 35,72 | 35,74 | 35,06 | 643.800 |
09 apr 2024 | 36,09 | 36,27 | 35,88 | 36,06 | 35,37 | 766.300 |
08 apr 2024 | 36,00 | 36,36 | 35,80 | 36,04 | 35,35 | 969.200 |
05 apr 2024 | 36,19 | 36,20 | 35,67 | 35,74 | 35,06 | 844.000 |
04 apr 2024 | 36,55 | 36,74 | 36,18 | 36,25 | 35,56 | 534.700 |
03 apr 2024 | 36,24 | 36,84 | 36,22 | 36,48 | 35,78 | 700.900 |
02 apr 2024 | 36,04 | 36,33 | 35,95 | 36,09 | 35,40 | 599.000 |
01 apr 2024 | 36,09 | 36,21 | 35,92 | 35,95 | 35,26 | 613.000 |
28 mar 2024 | 36,00 | 36,40 | 35,84 | 36,13 | 35,44 | 832.200 |
27 mar 2024 | 35,53 | 35,84 | 35,46 | 35,83 | 35,14 | 861.900 |
26 mar 2024 | 35,61 | 35,70 | 35,39 | 35,47 | 34,79 | 337.200 |
25 mar 2024 | 35,73 | 35,95 | 35,57 | 35,64 | 34,96 | 352.600 |
22 mar 2024 | 35,90 | 36,01 | 35,65 | 35,71 | 35,03 | 596.500 |
21 mar 2024 | 35,33 | 35,85 | 35,28 | 35,82 | 35,14 | 480.000 |
20 mar 2024 | 35,28 | 35,46 | 34,97 | 35,33 | 34,65 | 585.300 |
19 mar 2024 | 35,35 | 35,56 | 35,21 | 35,38 | 34,70 | 600.400 |
18 mar 2024 | 35,33 | 35,48 | 35,06 | 35,31 | 34,63 | 643.500 |
15 mar 2024 | 35,24 | 35,88 | 35,05 | 35,18 | 34,51 | 4.140.400 |
14 mar 2024 | 35,37 | 35,51 | 34,72 | 35,30 | 34,63 | 778.600 |
13 mar 2024 | 35,86 | 35,95 | 35,36 | 35,41 | 34,73 | 952.500 |
12 mar 2024 | 35,77 | 35,94 | 35,50 | 35,72 | 35,04 | 839.900 |
11 mar 2024 | 35,00 | 35,68 | 34,90 | 35,50 | 34,82 | 1.007.300 |
08 mar 2024 | 34,75 | 35,29 | 34,52 | 35,04 | 34,37 | 778.400 |
07 mar 2024 | 35,15 | 35,37 | 34,87 | 34,90 | 34,23 | 627.500 |
06 mar 2024 | 35,35 | 35,63 | 35,14 | 35,15 | 34,48 | 732.000 |
05 mar 2024 | 34,67 | 35,32 | 34,67 | 35,07 | 34,40 | 662.200 |
04 mar 2024 | 34,63 | 34,84 | 34,58 | 34,67 | 34,01 | 521.200 |
01 mar 2024 | 34,32 | 34,90 | 34,28 | 34,64 | 33,98 | 420.900 |
29 feb 2024 | 34,04 | 34,44 | 33,99 | 34,09 | 33,44 | 1.067.300 |
28 feb 2024 | 34,03 | 34,39 | 33,91 | 33,98 | 33,33 | 392.400 |
27 feb 2024 | 34,15 | 34,39 | 33,83 | 34,02 | 33,37 | 720.400 |
26 feb 2024 | 34,61 | 34,74 | 33,97 | 34,21 | 33,56 | 910.800 |
23 feb 2024 | 34,66 | 34,86 | 34,46 | 34,64 | 33,98 | 650.000 |
22 feb 2024 | 34,15 | 34,86 | 33,92 | 34,75 | 34,09 | 782.400 |
21 feb 2024 | 33,73 | 34,42 | 33,67 | 34,18 | 33,53 | 817.500 |
20 feb 2024 | 33,28 | 33,65 | 33,00 | 33,65 | 33,01 | 979.100 |
16 feb 2024 | 33,19 | 33,44 | 33,04 | 33,28 | 32,64 | 753.600 |
15 feb 2024 | 32,73 | 33,25 | 32,73 | 33,22 | 32,58 | 948.900 |
14 feb 2024 | 32,92 | 33,09 | 32,64 | 32,72 | 32,09 | 707.900 |
13 feb 2024 | 32,57 | 32,78 | 32,36 | 32,77 | 32,14 | 689.700 |
12 feb 2024 | 32,27 | 32,84 | 32,19 | 32,76 | 32,13 | 553.600 |
09 feb 2024 | 32,52 | 32,61 | 32,15 | 32,27 | 31,65 | 778.100 |
08 feb 2024 | 32,46 | 32,71 | 32,41 | 32,52 | 31,90 | 858.100 |
07 feb 2024 | 32,82 | 32,96 | 32,44 | 32,62 | 32,00 | 1.525.600 |
07 feb 2024 | 0.634 Dividendo |
06 feb 2024 | 33,16 | 33,60 | 33,04 | 33,28 | 32,02 | 3.952.500 |
05 feb 2024 | 34,74 | 34,75 | 34,03 | 34,65 | 33,34 | 940.500 |
02 feb 2024 | 34,05 | 34,42 | 33,72 | 34,23 | 32,94 | 1.199.200 |
01 feb 2024 | 34,16 | 34,55 | 33,81 | 34,18 | 32,89 | 2.161.300 |
31 gen 2024 | 33,33 | 33,85 | 33,12 | 33,81 | 32,53 | 1.639.700 |
30 gen 2024 | 34,11 | 34,25 | 33,68 | 34,14 | 32,85 | 1.086.700 |
29 gen 2024 | 33,92 | 34,13 | 33,49 | 34,05 | 32,76 | 1.041.900 |
26 gen 2024 | 33,70 | 33,96 | 33,56 | 33,90 | 32,62 | 435.500 |
25 gen 2024 | 33,36 | 33,73 | 33,05 | 33,70 | 32,43 | 1.080.800 |
24 gen 2024 | 32,98 | 33,28 | 32,78 | 33,17 | 31,92 | 950.600 |
23 gen 2024 | 32,75 | 32,91 | 32,52 | 32,88 | 31,64 | 1.015.100 |
22 gen 2024 | 32,17 | 32,77 | 32,14 | 32,73 | 31,49 | 1.479.400 |
19 gen 2024 | 32,40 | 32,48 | 32,03 | 32,13 | 30,92 | 1.091.200 |
18 gen 2024 | 32,50 | 32,67 | 32,06 | 32,36 | 31,14 | 1.235.200 |
17 gen 2024 | 32,11 | 32,60 | 32,11 | 32,37 | 31,15 | 1.380.800 |
16 gen 2024 | 32,19 | 32,38 | 32,08 | 32,35 | 31,13 | 1.118.300 |
12 gen 2024 | 32,00 | 32,40 | 31,90 | 32,25 | 31,03 | 837.900 |
11 gen 2024 | 31,27 | 31,66 | 31,24 | 31,58 | 30,39 | 1.165.900 |
10 gen 2024 | 31,25 | 31,42 | 31,11 | 31,29 | 30,11 | 501.600 |
09 gen 2024 | 31,28 | 31,28 | 30,72 | 31,22 | 30,04 | 591.600 |
08 gen 2024 | 31,40 | 31,45 | 31,08 | 31,33 | 30,15 | 377.700 |
05 gen 2024 | 31,75 | 31,75 | 31,34 | 31,51 | 30,32 | 371.200 |
04 gen 2024 | 32,00 | 32,12 | 31,54 | 31,59 | 30,40 | 645.100 |
03 gen 2024 | 31,67 | 31,98 | 31,53 | 31,84 | 30,64 | 579.900 |
02 gen 2024 | 31,72 | 32,08 | 31,58 | 31,72 | 30,52 | 622.700 |
29 dic 2023 | 31,60 | 31,80 | 31,52 | 31,63 | 30,43 | 513.400 |
28 dic 2023 | 31,77 | 32,06 | 31,63 | 31,66 | 30,46 | 564.600 |
27 dic 2023 | 31,87 | 32,14 | 31,70 | 31,80 | 30,60 | 398.300 |
26 dic 2023 | 31,84 | 31,93 | 31,58 | 31,84 | 30,64 | 276.600 |
22 dic 2023 | 31,74 | 31,83 | 31,58 | 31,76 | 30,56 | 405.900 |
21 dic 2023 | 31,25 | 31,55 | 31,18 | 31,52 | 30,33 | 340.400 |
20 dic 2023 | 31,30 | 31,85 | 31,17 | 31,17 | 29,99 | 605.800 |
19 dic 2023 | 31,09 | 31,33 | 31,02 | 31,29 | 30,11 | 586.300 |
18 dic 2023 | 31,45 | 31,65 | 31,06 | 31,14 | 29,96 | 668.700 |
15 dic 2023 | 31,29 | 31,49 | 31,03 | 31,12 | 29,94 | 1.837.400 |
14 dic 2023 | 30,98 | 31,53 | 30,98 | 31,42 | 30,23 | 1.295.000 |
*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...