Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 mar 2024 | 34,00 | 34,49 | 34,35 | 34,39 | 34,39 | 77.474 |
18 mar 2024 | 34,00 | 34,85 | 33,95 | 34,35 | 34,35 | 3.799.000 |
15 mar 2024 | 33,53 | 34,17 | 33,41 | 34,14 | 34,14 | 5.402.700 |
14 mar 2024 | 34,29 | 34,46 | 33,58 | 33,72 | 33,72 | 3.273.200 |
13 mar 2024 | 34,26 | 34,54 | 34,12 | 34,48 | 34,48 | 2.769.600 |
12 mar 2024 | 34,10 | 34,28 | 33,97 | 34,16 | 34,16 | 2.115.600 |
11 mar 2024 | 34,01 | 34,58 | 33,96 | 34,19 | 34,19 | 2.610.900 |
08 mar 2024 | 33,94 | 34,25 | 33,79 | 34,11 | 34,11 | 2.765.200 |
07 mar 2024 | 34,27 | 34,27 | 33,77 | 33,97 | 33,97 | 2.566.400 |
06 mar 2024 | 34,10 | 34,29 | 33,96 | 34,19 | 34,19 | 2.512.000 |
05 mar 2024 | 33,86 | 34,55 | 33,81 | 34,02 | 34,02 | 3.373.900 |
04 mar 2024 | 33,32 | 33,83 | 33,24 | 33,77 | 33,77 | 3.110.500 |
01 mar 2024 | 35,32 | 35,35 | 33,20 | 33,37 | 33,37 | 6.864.000 |
29 feb 2024 | 34,76 | 36,00 | 34,00 | 35,32 | 35,32 | 14.658.900 |
28 feb 2024 | 31,04 | 31,12 | 30,58 | 30,83 | 30,83 | 4.769.600 |
27 feb 2024 | 30,55 | 31,04 | 30,48 | 30,90 | 30,90 | 3.677.000 |
26 feb 2024 | 30,52 | 30,71 | 30,26 | 30,45 | 30,45 | 2.845.300 |
23 feb 2024 | 30,22 | 30,75 | 30,13 | 30,51 | 30,51 | 4.050.700 |
22 feb 2024 | 29,36 | 30,35 | 29,18 | 30,28 | 30,28 | 3.779.800 |
21 feb 2024 | 29,57 | 29,76 | 29,37 | 29,74 | 29,74 | 3.797.700 |
20 feb 2024 | 29,09 | 29,71 | 29,00 | 29,44 | 29,44 | 2.673.800 |
16 feb 2024 | 29,01 | 29,17 | 28,77 | 28,99 | 28,99 | 5.655.100 |
15 feb 2024 | 28,94 | 29,22 | 28,85 | 29,11 | 29,11 | 2.380.300 |
14 feb 2024 | 28,76 | 28,83 | 28,51 | 28,80 | 28,80 | 2.690.400 |
13 feb 2024 | 29,56 | 29,80 | 28,64 | 28,72 | 28,72 | 4.173.700 |
12 feb 2024 | 29,03 | 29,62 | 28,93 | 29,60 | 29,60 | 2.900.500 |
09 feb 2024 | 29,40 | 29,40 | 28,97 | 29,06 | 29,06 | 3.791.900 |
08 feb 2024 | 29,60 | 29,78 | 29,34 | 29,47 | 29,47 | 3.589.100 |
07 feb 2024 | 30,21 | 30,25 | 29,57 | 29,73 | 29,73 | 3.104.500 |
06 feb 2024 | 29,75 | 30,35 | 29,73 | 30,09 | 30,09 | 2.875.700 |
05 feb 2024 | 30,48 | 30,48 | 29,76 | 29,80 | 29,80 | 3.511.000 |
02 feb 2024 | 30,85 | 30,94 | 30,35 | 30,60 | 30,60 | 3.126.100 |
01 feb 2024 | 30,26 | 30,91 | 29,91 | 30,86 | 30,86 | 3.024.200 |
31 gen 2024 | 30,75 | 30,96 | 30,36 | 30,37 | 30,37 | 5.709.100 |
30 gen 2024 | 30,57 | 30,77 | 30,35 | 30,68 | 30,68 | 2.419.800 |
29 gen 2024 | 31,07 | 31,08 | 30,54 | 30,57 | 30,57 | 2.947.500 |
26 gen 2024 | 30,60 | 31,12 | 30,60 | 30,99 | 30,99 | 2.519.000 |
25 gen 2024 | 30,48 | 30,71 | 30,24 | 30,42 | 30,42 | 3.004.100 |
24 gen 2024 | 30,73 | 30,85 | 30,40 | 30,40 | 30,40 | 2.109.200 |
23 gen 2024 | 30,53 | 30,72 | 30,19 | 30,72 | 30,72 | 3.500.500 |
22 gen 2024 | 30,60 | 30,61 | 30,15 | 30,35 | 30,35 | 3.103.000 |
19 gen 2024 | 31,13 | 31,13 | 30,48 | 30,64 | 30,64 | 2.945.900 |
18 gen 2024 | 30,99 | 31,12 | 30,73 | 31,08 | 31,08 | 2.544.000 |
17 gen 2024 | 31,14 | 31,37 | 31,01 | 31,21 | 31,21 | 2.469.000 |
16 gen 2024 | 31,92 | 31,94 | 31,18 | 31,32 | 31,32 | 2.227.500 |
12 gen 2024 | 31,68 | 31,85 | 31,50 | 31,81 | 31,81 | 1.883.500 |
12 gen 2024 | 0.283 Dividendo |
11 gen 2024 | 31,93 | 32,02 | 31,62 | 31,77 | 31,49 | 3.559.900 |
10 gen 2024 | 32,23 | 32,27 | 31,80 | 31,89 | 31,61 | 2.736.300 |
09 gen 2024 | 31,94 | 32,36 | 31,76 | 32,23 | 31,94 | 2.410.800 |
08 gen 2024 | 31,98 | 32,24 | 31,81 | 32,08 | 31,79 | 2.265.600 |
05 gen 2024 | 32,24 | 32,47 | 31,92 | 32,16 | 31,87 | 1.842.100 |
04 gen 2024 | 32,53 | 32,68 | 32,16 | 32,32 | 32,03 | 2.851.000 |
03 gen 2024 | 32,90 | 33,02 | 32,50 | 32,60 | 32,31 | 3.092.400 |
02 gen 2024 | 32,09 | 33,02 | 32,04 | 32,80 | 32,51 | 3.226.600 |
29 dic 2023 | 31,91 | 32,17 | 31,87 | 32,11 | 31,82 | 1.987.000 |
28 dic 2023 | 31,73 | 32,10 | 31,73 | 31,94 | 31,66 | 2.798.900 |
27 dic 2023 | 31,78 | 31,84 | 31,61 | 31,81 | 31,53 | 1.521.800 |
26 dic 2023 | 31,69 | 31,92 | 31,52 | 31,81 | 31,53 | 1.567.500 |
22 dic 2023 | 31,75 | 31,99 | 31,58 | 31,76 | 31,48 | 1.526.400 |
21 dic 2023 | 31,67 | 31,84 | 31,27 | 31,67 | 31,39 | 2.072.700 |
20 dic 2023 | 31,53 | 31,78 | 31,40 | 31,43 | 31,15 | 2.917.400 |
19 dic 2023 | 31,66 | 31,80 | 31,37 | 31,73 | 31,45 | 3.151.000 |
18 dic 2023 | 31,28 | 31,83 | 30,98 | 31,61 | 31,33 | 2.884.300 |
15 dic 2023 | 31,77 | 31,87 | 31,03 | 31,08 | 30,80 | 5.676.900 |
14 dic 2023 | 32,78 | 32,85 | 31,87 | 31,92 | 31,64 | 3.134.600 |
13 dic 2023 | 31,58 | 32,71 | 31,41 | 32,70 | 32,41 | 2.468.100 |
12 dic 2023 | 31,69 | 31,75 | 31,37 | 31,66 | 31,38 | 1.899.500 |
11 dic 2023 | 31,63 | 31,93 | 31,39 | 31,71 | 31,43 | 3.222.700 |
08 dic 2023 | 31,89 | 31,89 | 31,36 | 31,38 | 31,10 | 2.133.700 |
07 dic 2023 | 32,00 | 32,05 | 31,52 | 31,85 | 31,57 | 2.546.700 |
06 dic 2023 | 31,26 | 31,95 | 31,14 | 31,90 | 31,62 | 3.016.700 |
05 dic 2023 | 31,77 | 31,87 | 31,28 | 31,34 | 31,06 | 2.153.100 |
04 dic 2023 | 31,32 | 31,92 | 31,32 | 31,74 | 31,46 | 2.454.900 |
01 dic 2023 | 30,59 | 31,34 | 30,55 | 31,32 | 31,04 | 2.968.600 |
30 nov 2023 | 30,50 | 30,87 | 30,14 | 30,59 | 30,32 | 7.201.800 |
29 nov 2023 | 31,55 | 31,71 | 30,12 | 30,47 | 30,20 | 8.596.600 |
28 nov 2023 | 31,93 | 32,12 | 31,65 | 31,95 | 31,67 | 5.487.500 |
27 nov 2023 | 32,73 | 32,77 | 31,87 | 31,96 | 31,68 | 3.757.500 |
24 nov 2023 | 32,70 | 32,91 | 32,62 | 32,72 | 32,43 | 1.191.400 |
22 nov 2023 | 32,75 | 32,83 | 32,34 | 32,59 | 32,30 | 3.400.000 |
21 nov 2023 | 32,28 | 32,72 | 32,16 | 32,45 | 32,16 | 8.459.100 |
20 nov 2023 | 32,33 | 32,48 | 32,16 | 32,19 | 31,90 | 2.797.200 |
17 nov 2023 | 32,84 | 32,84 | 32,33 | 32,52 | 32,23 | 3.708.400 |
16 nov 2023 | 32,67 | 32,99 | 32,50 | 32,66 | 32,37 | 7.867.200 |
15 nov 2023 | 32,97 | 33,02 | 32,58 | 32,74 | 32,45 | 2.059.100 |
14 nov 2023 | 32,73 | 33,16 | 32,53 | 32,92 | 32,63 | 3.841.700 |
13 nov 2023 | 32,32 | 32,67 | 32,29 | 32,43 | 32,14 | 2.379.100 |
10 nov 2023 | 32,64 | 32,64 | 32,32 | 32,50 | 32,21 | 2.115.500 |
09 nov 2023 | 32,58 | 32,60 | 32,30 | 32,51 | 32,22 | 2.175.000 |
08 nov 2023 | 32,68 | 32,69 | 32,38 | 32,47 | 32,18 | 1.894.900 |
07 nov 2023 | 32,54 | 32,72 | 32,40 | 32,59 | 32,30 | 2.129.000 |
06 nov 2023 | 32,86 | 32,98 | 32,49 | 32,53 | 32,24 | 1.999.100 |
03 nov 2023 | 33,58 | 33,68 | 32,83 | 32,87 | 32,58 | 2.215.500 |
02 nov 2023 | 32,72 | 33,37 | 32,60 | 33,18 | 32,88 | 3.305.300 |
01 nov 2023 | 32,51 | 32,67 | 32,14 | 32,44 | 32,15 | 4.235.700 |
31 ott 2023 | 32,23 | 32,70 | 32,18 | 32,55 | 32,26 | 7.189.300 |
30 ott 2023 | 31,59 | 32,14 | 31,59 | 32,06 | 31,77 | 2.557.100 |
27 ott 2023 | 31,87 | 32,01 | 31,30 | 31,39 | 31,11 | 2.891.500 |
26 ott 2023 | 32,20 | 32,25 | 31,67 | 32,04 | 31,75 | 3.609.900 |
*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...