Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 31,69 | 31,98 | 31,21 | 31,30 | 31,30 | 61.400 |
25 apr 2024 | 32,15 | 32,15 | 31,40 | 31,82 | 31,82 | 79.900 |
24 apr 2024 | 32,64 | 33,04 | 32,23 | 32,55 | 32,55 | 74.600 |
23 apr 2024 | 31,66 | 32,83 | 31,66 | 32,80 | 32,80 | 94.500 |
22 apr 2024 | 31,40 | 31,79 | 31,11 | 31,50 | 31,50 | 80.400 |
19 apr 2024 | 30,25 | 31,24 | 30,25 | 31,16 | 31,16 | 80.800 |
18 apr 2024 | 30,40 | 30,96 | 30,29 | 30,41 | 30,41 | 72.100 |
17 apr 2024 | 30,75 | 30,97 | 30,25 | 30,27 | 30,27 | 93.200 |
16 apr 2024 | 30,29 | 30,57 | 30,01 | 30,44 | 30,44 | 80.000 |
15 apr 2024 | 31,22 | 31,22 | 29,89 | 30,46 | 30,46 | 101.300 |
12 apr 2024 | 30,99 | 31,12 | 30,59 | 30,67 | 30,67 | 93.200 |
11 apr 2024 | 30,69 | 31,12 | 30,58 | 31,09 | 31,09 | 82.200 |
10 apr 2024 | 31,34 | 31,39 | 30,31 | 30,58 | 30,58 | 71.100 |
09 apr 2024 | 32,19 | 32,30 | 31,98 | 32,09 | 32,09 | 47.900 |
08 apr 2024 | 31,90 | 32,40 | 31,76 | 32,18 | 32,18 | 79.400 |
05 apr 2024 | 31,48 | 31,75 | 31,04 | 31,64 | 31,64 | 80.500 |
04 apr 2024 | 32,04 | 32,15 | 31,60 | 31,64 | 31,64 | 73.200 |
03 apr 2024 | 31,68 | 31,96 | 31,68 | 31,79 | 31,79 | 63.200 |
02 apr 2024 | 32,77 | 32,77 | 31,03 | 31,82 | 31,82 | 129.700 |
01 apr 2024 | 33,41 | 33,97 | 33,08 | 33,18 | 33,18 | 101.400 |
28 mar 2024 | 33,25 | 34,29 | 33,25 | 34,12 | 34,12 | 229.100 |
27 mar 2024 | 32,41 | 33,27 | 32,41 | 33,06 | 33,06 | 59.800 |
26 mar 2024 | 32,70 | 32,71 | 32,18 | 32,25 | 32,25 | 75.900 |
25 mar 2024 | 32,85 | 32,95 | 32,52 | 32,53 | 32,53 | 78.100 |
22 mar 2024 | 32,69 | 32,69 | 31,94 | 31,97 | 31,97 | 58.400 |
21 mar 2024 | 32,59 | 33,26 | 32,50 | 32,76 | 32,76 | 123.400 |
20 mar 2024 | 31,52 | 32,74 | 31,31 | 32,50 | 32,50 | 83.900 |
19 mar 2024 | 31,04 | 31,87 | 31,04 | 31,80 | 31,80 | 101.500 |
18 mar 2024 | 31,42 | 31,42 | 30,84 | 30,94 | 30,94 | 111.600 |
15 mar 2024 | 31,01 | 32,06 | 31,01 | 31,48 | 31,48 | 313.600 |
14 mar 2024 | 32,41 | 32,41 | 30,69 | 31,02 | 31,02 | 191.100 |
13 mar 2024 | 32,49 | 33,08 | 32,43 | 32,52 | 32,52 | 140.800 |
12 mar 2024 | 32,34 | 32,54 | 32,07 | 32,31 | 32,31 | 92.900 |
11 mar 2024 | 33,37 | 33,37 | 32,03 | 32,34 | 32,34 | 142.800 |
08 mar 2024 | 33,43 | 34,09 | 33,12 | 33,54 | 33,54 | 116.800 |
08 mar 2024 | 0.3 Dividendo |
07 mar 2024 | 33,38 | 33,70 | 33,09 | 33,23 | 32,93 | 69.900 |
06 mar 2024 | 34,43 | 34,49 | 32,79 | 32,99 | 32,69 | 128.700 |
05 mar 2024 | 33,98 | 34,69 | 33,98 | 34,00 | 33,69 | 97.400 |
04 mar 2024 | 34,39 | 34,79 | 34,03 | 34,12 | 33,81 | 113.300 |
01 mar 2024 | 34,29 | 34,57 | 33,34 | 34,33 | 34,02 | 111.900 |
29 feb 2024 | 34,48 | 34,98 | 34,11 | 34,30 | 33,99 | 249.300 |
28 feb 2024 | 33,74 | 34,25 | 33,05 | 33,72 | 33,42 | 137.300 |
27 feb 2024 | 34,02 | 34,95 | 34,02 | 34,45 | 34,14 | 165.900 |
26 feb 2024 | 32,50 | 34,09 | 32,50 | 34,01 | 33,70 | 143.000 |
23 feb 2024 | 32,62 | 33,03 | 31,96 | 32,76 | 32,46 | 167.400 |
22 feb 2024 | 33,90 | 34,39 | 31,25 | 32,78 | 32,48 | 328.700 |
21 feb 2024 | 34,89 | 35,50 | 34,64 | 35,09 | 34,77 | 78.600 |
20 feb 2024 | 35,54 | 35,77 | 35,05 | 35,17 | 34,85 | 115.300 |
16 feb 2024 | 36,20 | 36,40 | 35,62 | 36,15 | 35,82 | 71.800 |
15 feb 2024 | 36,34 | 37,05 | 36,26 | 36,57 | 36,24 | 107.800 |
14 feb 2024 | 35,72 | 36,02 | 35,12 | 35,96 | 35,64 | 79.100 |
13 feb 2024 | 35,41 | 36,08 | 34,83 | 35,17 | 34,85 | 91.700 |
12 feb 2024 | 35,12 | 36,80 | 35,12 | 36,45 | 36,12 | 75.300 |
09 feb 2024 | 34,38 | 35,34 | 34,35 | 35,13 | 34,81 | 79.800 |
08 feb 2024 | 33,90 | 34,44 | 33,90 | 34,34 | 34,03 | 56.300 |
07 feb 2024 | 34,40 | 34,40 | 33,65 | 33,79 | 33,48 | 54.300 |
06 feb 2024 | 33,65 | 34,66 | 33,65 | 34,33 | 34,02 | 88.500 |
05 feb 2024 | 33,76 | 33,95 | 33,18 | 33,64 | 33,34 | 113.500 |
02 feb 2024 | 34,01 | 34,44 | 33,74 | 34,13 | 33,82 | 72.400 |
01 feb 2024 | 34,15 | 34,53 | 33,45 | 34,50 | 34,19 | 60.000 |
31 gen 2024 | 34,41 | 34,80 | 33,83 | 33,90 | 33,59 | 216.500 |
30 gen 2024 | 34,34 | 34,72 | 34,01 | 34,51 | 34,20 | 64.100 |
29 gen 2024 | 35,00 | 35,25 | 34,30 | 34,57 | 34,26 | 81.400 |
26 gen 2024 | 35,13 | 35,24 | 34,81 | 35,00 | 34,68 | 29.400 |
25 gen 2024 | 34,72 | 34,84 | 34,24 | 34,73 | 34,42 | 86.000 |
24 gen 2024 | 35,22 | 35,22 | 34,01 | 34,37 | 34,06 | 64.800 |
23 gen 2024 | 35,39 | 35,44 | 34,19 | 34,71 | 34,40 | 115.000 |
22 gen 2024 | 34,21 | 35,40 | 34,21 | 35,16 | 34,84 | 73.400 |
19 gen 2024 | 33,59 | 34,02 | 33,08 | 34,01 | 33,70 | 47.700 |
18 gen 2024 | 34,10 | 34,10 | 32,91 | 33,53 | 33,23 | 98.800 |
17 gen 2024 | 33,41 | 33,91 | 33,17 | 33,74 | 33,44 | 51.300 |
16 gen 2024 | 35,09 | 35,09 | 33,89 | 33,96 | 33,65 | 60.700 |
12 gen 2024 | 35,19 | 35,40 | 34,79 | 35,16 | 34,84 | 92.200 |
11 gen 2024 | 34,48 | 34,96 | 33,81 | 34,87 | 34,56 | 103.000 |
10 gen 2024 | 34,28 | 34,63 | 34,00 | 34,41 | 34,10 | 48.800 |
09 gen 2024 | 34,85 | 34,85 | 34,00 | 34,04 | 33,73 | 63.400 |
08 gen 2024 | 35,35 | 35,92 | 35,30 | 35,36 | 35,04 | 111.200 |
05 gen 2024 | 35,18 | 35,94 | 35,18 | 35,45 | 35,13 | 142.700 |
04 gen 2024 | 34,77 | 35,39 | 34,66 | 35,37 | 35,05 | 73.400 |
03 gen 2024 | 35,65 | 35,65 | 34,58 | 34,66 | 34,35 | 90.400 |
02 gen 2024 | 35,51 | 36,54 | 35,51 | 35,95 | 35,63 | 89.100 |
29 dic 2023 | 36,40 | 36,47 | 35,49 | 35,50 | 35,18 | 51.300 |
28 dic 2023 | 35,84 | 36,23 | 35,76 | 36,17 | 35,84 | 50.400 |
27 dic 2023 | 35,59 | 36,31 | 35,51 | 36,05 | 35,72 | 81.800 |
26 dic 2023 | 35,52 | 35,68 | 34,75 | 35,59 | 35,27 | 38.400 |
22 dic 2023 | 35,61 | 35,90 | 35,25 | 35,27 | 34,95 | 81.500 |
21 dic 2023 | 35,46 | 35,75 | 34,87 | 35,36 | 35,04 | 95.000 |
20 dic 2023 | 34,87 | 35,88 | 34,78 | 34,96 | 34,64 | 105.500 |
19 dic 2023 | 34,66 | 35,45 | 34,66 | 35,06 | 34,74 | 83.500 |
18 dic 2023 | 35,45 | 35,53 | 34,42 | 34,43 | 34,12 | 87.500 |
15 dic 2023 | 35,58 | 35,63 | 35,04 | 35,12 | 34,80 | 430.700 |
14 dic 2023 | 33,81 | 35,77 | 33,72 | 35,59 | 35,27 | 163.900 |
13 dic 2023 | 32,58 | 33,67 | 31,96 | 33,36 | 33,06 | 103.700 |
12 dic 2023 | 32,92 | 32,92 | 32,38 | 32,47 | 32,18 | 66.100 |
11 dic 2023 | 32,61 | 33,10 | 32,51 | 32,84 | 32,54 | 58.800 |
08 dic 2023 | 32,72 | 33,00 | 32,39 | 32,62 | 32,33 | 56.700 |
07 dic 2023 | 32,58 | 32,74 | 32,01 | 32,74 | 32,44 | 70.500 |
06 dic 2023 | 32,35 | 32,90 | 32,08 | 32,37 | 32,08 | 94.200 |
05 dic 2023 | 32,63 | 32,63 | 32,02 | 32,08 | 31,79 | 75.700 |
*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...