Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 32,89 | 33,10 | 32,56 | 32,90 | 32,90 | 15.942 |
25 apr 2024 | 30,70 | 32,74 | 30,24 | 32,71 | 32,71 | 18.739 |
24 apr 2024 | 30,59 | 32,04 | 30,59 | 31,44 | 31,44 | 12.006 |
23 apr 2024 | 30,03 | 30,03 | 29,69 | 30,00 | 30,00 | 11.586 |
22 apr 2024 | 30,45 | 30,50 | 29,83 | 30,06 | 30,06 | 14.211 |
19 apr 2024 | 30,23 | 30,50 | 29,90 | 29,90 | 29,90 | 22.841 |
18 apr 2024 | 31,63 | 31,80 | 30,40 | 30,69 | 30,69 | 10.731 |
17 apr 2024 | 31,50 | 31,95 | 31,27 | 31,66 | 31,66 | 6.130 |
16 apr 2024 | 31,90 | 32,13 | 31,40 | 32,06 | 32,06 | 4.558 |
15 apr 2024 | 32,03 | 32,79 | 32,01 | 32,06 | 32,06 | 1.689 |
12 apr 2024 | 33,19 | 33,31 | 31,99 | 32,10 | 32,10 | 2.875 |
11 apr 2024 | 33,56 | 33,75 | 32,78 | 33,06 | 33,06 | 7.860 |
10 apr 2024 | 33,63 | 34,33 | 33,49 | 33,50 | 33,50 | 12.130 |
09 apr 2024 | 32,42 | 33,80 | 32,28 | 33,60 | 33,60 | 18.217 |
08 apr 2024 | 31,80 | 32,51 | 31,69 | 32,33 | 32,33 | 3.813 |
05 apr 2024 | 31,29 | 31,73 | 31,10 | 31,53 | 31,53 | 6.585 |
04 apr 2024 | 31,60 | 32,00 | 31,14 | 31,14 | 31,14 | 21.976 |
03 apr 2024 | 31,31 | 31,73 | 30,96 | 31,44 | 31,44 | 8.334 |
02 apr 2024 | 31,69 | 32,00 | 30,70 | 30,73 | 30,73 | 10.096 |
28 mar 2024 | 31,40 | 31,71 | 31,40 | 31,42 | 31,42 | 4.860 |
27 mar 2024 | 31,44 | 31,57 | 31,11 | 31,53 | 31,53 | 3.994 |
26 mar 2024 | 30,98 | 31,66 | 30,75 | 31,38 | 31,38 | 3.554 |
25 mar 2024 | 31,19 | 31,20 | 30,69 | 30,89 | 30,89 | 9.316 |
22 mar 2024 | 31,98 | 31,98 | 31,10 | 31,27 | 31,27 | 11.265 |
21 mar 2024 | 31,81 | 32,15 | 31,50 | 31,69 | 31,69 | 5.940 |
20 mar 2024 | 31,57 | 31,57 | 30,84 | 31,50 | 31,50 | 14.962 |
19 mar 2024 | 32,03 | 32,24 | 31,20 | 31,69 | 31,69 | 13.727 |
18 mar 2024 | 32,20 | 32,33 | 31,80 | 32,21 | 32,21 | 30.016 |
15 mar 2024 | 33,90 | 33,98 | 31,82 | 31,99 | 31,99 | 30.714 |
14 mar 2024 | 35,13 | 35,15 | 33,70 | 34,08 | 34,08 | 6.638 |
13 mar 2024 | 34,78 | 35,37 | 34,74 | 35,02 | 35,02 | 17.457 |
12 mar 2024 | 33,85 | 35,03 | 33,78 | 34,94 | 34,94 | 15.791 |
11 mar 2024 | 33,97 | 34,01 | 33,14 | 33,62 | 33,62 | 23.861 |
08 mar 2024 | 34,87 | 35,06 | 34,06 | 34,08 | 34,08 | 8.887 |
07 mar 2024 | 33,63 | 34,86 | 33,38 | 34,86 | 34,86 | 13.516 |
06 mar 2024 | 33,33 | 33,88 | 33,17 | 33,77 | 33,77 | 10.955 |
05 mar 2024 | 33,15 | 33,74 | 32,99 | 33,04 | 33,04 | 10.181 |
04 mar 2024 | 34,05 | 34,10 | 33,50 | 33,69 | 33,69 | 3.738 |
01 mar 2024 | 33,17 | 34,03 | 33,17 | 33,99 | 33,99 | 14.269 |
29 feb 2024 | 33,01 | 33,50 | 32,93 | 33,15 | 33,15 | 7.199 |
28 feb 2024 | 34,51 | 34,54 | 33,03 | 33,21 | 33,21 | 12.878 |
27 feb 2024 | 33,19 | 34,65 | 33,09 | 34,51 | 34,51 | 36.845 |
26 feb 2024 | 32,99 | 33,37 | 32,78 | 33,20 | 33,20 | 8.526 |
26 feb 2024 | 0.35 Dividendo |
23 feb 2024 | 33,79 | 33,99 | 33,08 | 33,22 | 32,87 | 11.034 |
22 feb 2024 | 33,50 | 34,50 | 33,50 | 33,81 | 33,45 | 14.305 |
21 feb 2024 | 32,67 | 33,26 | 32,51 | 32,81 | 32,46 | 8.073 |
20 feb 2024 | 33,10 | 33,10 | 32,40 | 32,74 | 32,40 | 4.830 |
19 feb 2024 | 33,21 | 33,29 | 33,06 | 33,15 | 32,80 | 3.165 |
16 feb 2024 | 33,52 | 33,94 | 33,20 | 33,40 | 33,04 | 10.888 |
15 feb 2024 | 33,12 | 33,85 | 33,12 | 33,45 | 33,10 | 3.089 |
14 feb 2024 | 32,58 | 33,10 | 32,45 | 33,10 | 32,76 | 6.278 |
13 feb 2024 | 34,00 | 34,00 | 32,22 | 32,29 | 31,95 | 11.017 |
12 feb 2024 | 33,72 | 34,33 | 33,65 | 34,00 | 33,64 | 8.724 |
09 feb 2024 | 33,22 | 34,06 | 33,11 | 33,79 | 33,44 | 7.754 |
08 feb 2024 | 32,24 | 33,41 | 31,75 | 33,24 | 32,89 | 3.751 |
07 feb 2024 | 33,49 | 33,49 | 31,79 | 31,93 | 31,59 | 29.388 |
06 feb 2024 | 33,13 | 34,76 | 33,02 | 33,51 | 33,16 | 27.935 |
05 feb 2024 | 33,76 | 34,81 | 33,47 | 34,80 | 34,43 | 5.513 |
02 feb 2024 | 33,79 | 33,81 | 33,40 | 33,75 | 33,39 | 5.021 |
01 feb 2024 | 33,78 | 34,18 | 33,20 | 33,61 | 33,26 | 4.916 |
31 gen 2024 | 33,72 | 33,97 | 33,58 | 33,75 | 33,39 | 4.708 |
30 gen 2024 | 33,74 | 34,31 | 33,67 | 34,19 | 33,83 | 11.663 |
29 gen 2024 | 34,33 | 34,33 | 33,45 | 33,67 | 33,32 | 11.614 |
26 gen 2024 | 33,92 | 34,46 | 33,85 | 34,19 | 33,83 | 4.443 |
25 gen 2024 | 34,21 | 34,90 | 34,10 | 34,40 | 34,04 | 6.971 |
24 gen 2024 | 34,44 | 35,09 | 34,26 | 34,94 | 34,58 | 26.421 |
23 gen 2024 | 34,70 | 35,05 | 34,67 | 34,85 | 34,48 | 6.838 |
22 gen 2024 | 34,51 | 35,00 | 34,51 | 34,60 | 34,24 | 21.468 |
19 gen 2024 | 34,51 | 34,90 | 34,19 | 34,69 | 34,32 | 15.668 |
18 gen 2024 | 32,88 | 34,30 | 32,88 | 34,30 | 33,94 | 10.484 |
17 gen 2024 | 33,10 | 33,10 | 32,41 | 32,71 | 32,37 | 9.095 |
16 gen 2024 | 33,51 | 33,60 | 33,10 | 33,40 | 33,05 | 5.605 |
15 gen 2024 | 34,43 | 34,43 | 33,69 | 33,83 | 33,47 | 4.392 |
12 gen 2024 | 34,74 | 34,81 | 34,17 | 34,20 | 33,84 | 11.159 |
11 gen 2024 | 35,00 | 35,06 | 34,24 | 34,33 | 33,97 | 8.605 |
10 gen 2024 | 35,14 | 35,21 | 34,35 | 34,78 | 34,41 | 5.659 |
09 gen 2024 | 36,00 | 36,00 | 34,86 | 35,28 | 34,91 | 20.050 |
08 gen 2024 | 35,06 | 36,06 | 34,97 | 35,99 | 35,62 | 3.111 |
05 gen 2024 | 34,56 | 35,28 | 34,42 | 35,01 | 34,64 | 6.021 |
04 gen 2024 | 35,75 | 35,75 | 33,83 | 34,78 | 34,41 | 8.567 |
03 gen 2024 | 36,80 | 36,92 | 35,37 | 35,65 | 35,27 | 10.822 |
02 gen 2024 | 37,76 | 37,95 | 36,44 | 36,44 | 36,06 | 5.030 |
29 dic 2023 | 37,69 | 37,80 | 37,56 | 37,74 | 37,35 | 6.773 |
28 dic 2023 | 37,99 | 38,07 | 37,56 | 37,56 | 37,17 | 3.175 |
27 dic 2023 | 37,76 | 38,07 | 37,76 | 37,85 | 37,45 | 3.948 |
22 dic 2023 | 37,76 | 37,80 | 37,51 | 37,62 | 37,22 | 2.331 |
21 dic 2023 | 37,26 | 37,87 | 37,21 | 37,87 | 37,47 | 6.569 |
20 dic 2023 | 38,13 | 38,20 | 36,96 | 37,12 | 36,73 | 5.682 |
19 dic 2023 | 37,95 | 38,31 | 37,95 | 38,03 | 37,63 | 4.911 |
18 dic 2023 | 38,52 | 38,63 | 37,76 | 38,15 | 37,75 | 11.642 |
15 dic 2023 | 38,33 | 39,31 | 38,33 | 38,81 | 38,41 | 15.892 |
14 dic 2023 | 37,45 | 38,52 | 37,43 | 38,20 | 37,80 | 48.170 |
13 dic 2023 | 37,02 | 37,43 | 36,81 | 37,43 | 37,04 | 6.303 |
12 dic 2023 | 37,06 | 37,29 | 37,01 | 37,03 | 36,64 | 5.192 |
11 dic 2023 | 37,19 | 37,19 | 36,81 | 36,86 | 36,47 | 9.860 |
08 dic 2023 | 36,40 | 37,25 | 36,40 | 37,03 | 36,64 | 18.898 |
07 dic 2023 | 36,64 | 36,64 | 36,24 | 36,41 | 36,03 | 4.783 |
06 dic 2023 | 35,97 | 36,93 | 35,97 | 36,67 | 36,28 | 9.575 |
05 dic 2023 | 35,85 | 36,06 | 35,60 | 36,00 | 35,62 | 6.320 |
*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...