Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 36,60 | 36,97 | 36,60 | 36,73 | 36,73 | 2.229.429 |
17 mag 2024 | 36,70 | 36,75 | 36,45 | 36,74 | 36,74 | 1.212.100 |
16 mag 2024 | 36,43 | 36,89 | 36,39 | 36,69 | 36,69 | 749.000 |
15 mag 2024 | 36,38 | 36,94 | 36,07 | 36,20 | 36,20 | 875.100 |
14 mag 2024 | 35,39 | 36,17 | 35,39 | 36,12 | 36,12 | 1.503.100 |
13 mag 2024 | 35,60 | 35,60 | 35,27 | 35,38 | 35,38 | 1.098.600 |
10 mag 2024 | 35,30 | 35,58 | 35,06 | 35,54 | 35,54 | 633.100 |
09 mag 2024 | 35,13 | 35,36 | 35,00 | 35,14 | 35,14 | 612.500 |
08 mag 2024 | 34,48 | 35,22 | 34,46 | 35,14 | 35,14 | 748.000 |
07 mag 2024 | 34,73 | 34,73 | 34,38 | 34,63 | 34,63 | 500.500 |
06 mag 2024 | 34,74 | 35,01 | 34,59 | 34,68 | 34,68 | 624.800 |
03 mag 2024 | 34,80 | 35,16 | 34,55 | 34,58 | 34,58 | 553.700 |
02 mag 2024 | 34,94 | 35,19 | 34,51 | 34,59 | 34,59 | 810.400 |
01 mag 2024 | 35,30 | 35,48 | 34,60 | 34,68 | 34,68 | 1.335.500 |
30 apr 2024 | 35,74 | 35,75 | 35,31 | 35,32 | 35,32 | 387.800 |
29 apr 2024 | 35,52 | 35,82 | 35,37 | 35,82 | 35,82 | 462.300 |
26 apr 2024 | 35,43 | 35,59 | 35,21 | 35,59 | 35,59 | 572.000 |
25 apr 2024 | 35,33 | 35,58 | 35,26 | 35,44 | 35,44 | 694.000 |
24 apr 2024 | 35,70 | 35,97 | 35,44 | 35,56 | 35,56 | 599.400 |
23 apr 2024 | 35,24 | 35,90 | 35,14 | 35,74 | 35,74 | 854.800 |
22 apr 2024 | 34,97 | 35,37 | 34,80 | 35,23 | 35,23 | 493.300 |
19 apr 2024 | 34,71 | 35,28 | 34,65 | 35,00 | 35,00 | 663.000 |
18 apr 2024 | 34,80 | 34,95 | 34,62 | 34,73 | 34,73 | 434.100 |
17 apr 2024 | 34,77 | 34,98 | 34,45 | 34,70 | 34,70 | 525.600 |
16 apr 2024 | 35,04 | 35,33 | 34,58 | 34,70 | 34,70 | 863.800 |
15 apr 2024 | 34,68 | 35,29 | 34,60 | 35,21 | 35,21 | 1.002.700 |
12 apr 2024 | 35,00 | 35,47 | 34,43 | 34,69 | 34,69 | 903.500 |
11 apr 2024 | 34,79 | 34,99 | 34,35 | 34,97 | 34,97 | 814.000 |
10 apr 2024 | 34,85 | 34,85 | 34,28 | 34,75 | 34,75 | 1.058.600 |
09 apr 2024 | 35,23 | 35,43 | 34,81 | 35,03 | 35,03 | 966.000 |
08 apr 2024 | 35,34 | 35,36 | 35,06 | 35,33 | 35,33 | 648.000 |
05 apr 2024 | 35,32 | 35,34 | 35,05 | 35,25 | 35,25 | 704.900 |
04 apr 2024 | 35,40 | 35,58 | 35,10 | 35,38 | 35,38 | 919.200 |
03 apr 2024 | 35,63 | 35,72 | 35,27 | 35,42 | 35,42 | 581.800 |
02 apr 2024 | 35,25 | 35,53 | 34,98 | 35,48 | 35,48 | 711.200 |
01 apr 2024 | 34,99 | 35,38 | 34,71 | 35,29 | 35,29 | 596.500 |
28 mar 2024 | 34,64 | 35,00 | 34,54 | 34,89 | 34,89 | 1.837.800 |
27 mar 2024 | 34,30 | 34,67 | 34,01 | 34,59 | 34,59 | 524.600 |
26 mar 2024 | 33,98 | 34,28 | 33,89 | 34,19 | 34,19 | 1.429.900 |
25 mar 2024 | 33,89 | 34,22 | 33,88 | 34,03 | 34,03 | 1.011.000 |
22 mar 2024 | 33,96 | 34,00 | 33,68 | 33,94 | 33,94 | 880.500 |
21 mar 2024 | 33,96 | 34,00 | 33,77 | 33,88 | 33,88 | 1.012.000 |
20 mar 2024 | 33,99 | 34,25 | 33,81 | 33,99 | 33,99 | 1.055.400 |
19 mar 2024 | 33,60 | 34,20 | 33,60 | 34,01 | 34,01 | 1.202.800 |
18 mar 2024 | 33,50 | 33,72 | 33,44 | 33,61 | 33,61 | 1.004.500 |
15 mar 2024 | 33,79 | 34,00 | 33,37 | 33,57 | 33,57 | 1.756.000 |
14 mar 2024 | 34,16 | 34,25 | 33,48 | 33,79 | 33,79 | 2.737.600 |
14 mar 2024 | 0.5 Dividendo |
13 mar 2024 | 34,81 | 35,08 | 34,69 | 34,73 | 34,23 | 1.034.500 |
12 mar 2024 | 34,07 | 34,78 | 34,00 | 34,64 | 34,14 | 1.575.200 |
11 mar 2024 | 33,52 | 34,12 | 33,50 | 34,01 | 33,52 | 1.695.600 |
08 mar 2024 | 34,12 | 34,17 | 33,58 | 33,71 | 33,22 | 1.346.100 |
07 mar 2024 | 33,73 | 34,23 | 33,00 | 34,12 | 33,63 | 1.824.300 |
06 mar 2024 | 33,82 | 33,90 | 33,57 | 33,61 | 33,13 | 711.200 |
05 mar 2024 | 33,62 | 33,92 | 33,59 | 33,61 | 33,13 | 1.176.800 |
04 mar 2024 | 33,68 | 33,79 | 33,49 | 33,68 | 33,20 | 564.100 |
01 mar 2024 | 33,59 | 33,87 | 33,56 | 33,64 | 33,16 | 672.400 |
29 feb 2024 | 33,39 | 33,80 | 33,29 | 33,39 | 32,91 | 1.832.300 |
28 feb 2024 | 33,89 | 33,92 | 33,23 | 33,33 | 32,85 | 558.200 |
27 feb 2024 | 34,20 | 34,29 | 33,85 | 33,93 | 33,44 | 864.400 |
26 feb 2024 | 33,95 | 34,08 | 33,70 | 34,01 | 33,52 | 689.800 |
23 feb 2024 | 33,86 | 34,08 | 33,71 | 34,05 | 33,56 | 787.100 |
22 feb 2024 | 33,84 | 33,98 | 33,54 | 33,93 | 33,44 | 856.100 |
21 feb 2024 | 33,30 | 33,97 | 33,04 | 33,95 | 33,46 | 1.065.700 |
20 feb 2024 | 32,69 | 33,27 | 32,69 | 33,23 | 32,75 | 1.464.200 |
16 feb 2024 | 32,72 | 32,97 | 32,61 | 32,74 | 32,27 | 1.037.900 |
15 feb 2024 | 31,89 | 32,82 | 31,57 | 32,80 | 32,33 | 1.383.400 |
14 feb 2024 | 32,75 | 32,99 | 31,81 | 31,89 | 31,43 | 1.493.000 |
13 feb 2024 | 32,37 | 32,58 | 31,72 | 32,18 | 31,72 | 824.700 |
12 feb 2024 | 31,65 | 32,57 | 31,65 | 32,41 | 31,94 | 1.615.000 |
09 feb 2024 | 31,69 | 31,83 | 31,42 | 31,83 | 31,37 | 484.800 |
08 feb 2024 | 31,39 | 31,71 | 31,16 | 31,60 | 31,15 | 632.400 |
07 feb 2024 | 31,57 | 31,61 | 31,25 | 31,40 | 30,95 | 598.900 |
06 feb 2024 | 31,59 | 31,60 | 31,38 | 31,52 | 31,07 | 302.400 |
05 feb 2024 | 32,05 | 32,05 | 31,46 | 31,53 | 31,08 | 525.800 |
02 feb 2024 | 32,38 | 32,44 | 31,75 | 32,08 | 31,62 | 687.500 |
01 feb 2024 | 32,60 | 32,91 | 32,20 | 32,34 | 31,87 | 401.500 |
31 gen 2024 | 33,08 | 33,21 | 32,31 | 32,52 | 32,05 | 836.900 |
30 gen 2024 | 33,33 | 33,37 | 32,86 | 32,92 | 32,45 | 535.500 |
29 gen 2024 | 33,17 | 33,39 | 32,84 | 33,36 | 32,88 | 363.200 |
26 gen 2024 | 33,25 | 33,37 | 32,97 | 33,11 | 32,63 | 470.900 |
25 gen 2024 | 32,99 | 33,25 | 32,82 | 33,23 | 32,75 | 745.200 |
24 gen 2024 | 32,91 | 33,09 | 32,39 | 32,91 | 32,44 | 347.200 |
23 gen 2024 | 32,32 | 32,87 | 32,31 | 32,83 | 32,36 | 819.500 |
22 gen 2024 | 32,24 | 32,35 | 31,97 | 32,34 | 31,87 | 363.900 |
19 gen 2024 | 32,31 | 32,37 | 31,85 | 32,26 | 31,80 | 627.500 |
18 gen 2024 | 31,91 | 32,37 | 31,75 | 32,31 | 31,84 | 513.900 |
17 gen 2024 | 32,00 | 32,02 | 31,59 | 31,88 | 31,42 | 566.300 |
16 gen 2024 | 31,92 | 32,25 | 31,90 | 32,14 | 31,68 | 554.400 |
15 gen 2024 | 32,38 | 32,45 | 32,00 | 32,01 | 31,55 | 188.400 |
12 gen 2024 | 32,64 | 32,88 | 32,24 | 32,35 | 31,88 | 515.600 |
11 gen 2024 | 32,17 | 32,55 | 31,96 | 32,48 | 32,01 | 382.000 |
10 gen 2024 | 31,97 | 32,16 | 31,91 | 32,02 | 31,56 | 565.500 |
09 gen 2024 | 31,72 | 32,03 | 31,42 | 32,00 | 31,54 | 488.300 |
08 gen 2024 | 31,87 | 31,91 | 31,50 | 31,68 | 31,22 | 1.072.200 |
05 gen 2024 | 31,89 | 32,06 | 31,77 | 32,06 | 31,60 | 570.100 |
04 gen 2024 | 32,16 | 32,35 | 31,80 | 31,90 | 31,44 | 623.300 |
03 gen 2024 | 32,02 | 32,21 | 31,85 | 31,94 | 31,48 | 808.300 |
02 gen 2024 | 32,03 | 32,44 | 31,92 | 31,97 | 31,51 | 715.000 |
29 dic 2023 | 31,97 | 32,15 | 31,81 | 32,03 | 31,57 | 417.400 |
*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...